義隆 (2458)-凱基-站前券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
161.0
漲跌
▲1.0
漲幅
+0.63%
成交量
1,144張
產業
上市半導體類股▲1.62%
1180人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	1	162.00	2	161.50	161.00	-1	2,799	-0.04%
2024/06/11	0	0.00	4	157.38	157.00	-4	2,804	-0.14%
2024/06/07	2.2	157.34	0	0.00	157.00	2.2	2,808	0.08%
2024/06/06	3	157.50	1	157.00	157.00	2	2,818	0.07%
2024/06/05	3	159.17	4.6	160.21	159.00	-1.6	2,796	-0.06%
2024/06/04	1	163.00	0.2	164.50	162.00	0.8	2,809	0.03%
2024/06/03	8	163.44	5	163.50	163.50	3	2,816	0.11%
2024/05/31	7	163.79	4	166.50	163.00	3	2,815	0.11%
2024/05/30	14	168.54	6	171.75	167.00	8	2,785	0.29%
2024/05/29	5	174.00	2	173.50	174.00	3	2,768	0.11%
2024/05/28	7	175.50	12	173.79	171.50	-5	2,753	-0.18%
2024/05/27	17	172.15	23	173.35	173.00	-6	2,738	-0.22%
2024/05/24	8.1	167.19	11	167.05	167.00	-2.9	2,731	-0.11%
2024/05/23	35	171.89	39	171.50	169.00	-4	2,785	-0.14%
2024/05/22	13	162.54	15.2	164.02	168.00	-2.2	2,747	-0.08%
2024/05/20	4	157.50	0	0.00	156.00	4	2,851	0.14%
2024/05/17	0	0.00	0	160.00	159.00	0	2,899	0.00%
2024/05/16	1	157.00	20	158.75	160.00	-19	3,002	-0.63%
2024/05/15	0	0.00	0	157.00	156.00	0	3,005	0.00%
2024/05/13	0.2	154.00	0	0.00	153.50	0.2	3,017	0.01%
2024/05/09	1	157.00	0	0.00	155.00	1	3,027	0.03%
2024/05/06	1	158.00	3	158.17	156.50	-2	3,035	-0.07%
2024/05/03	4.1	157.90	1	157.50	157.00	3.1	3,041	0.10%
2024/05/02	0	0.00	3	164.00	165.50	-3	2,931	-0.10%
2024/04/30	0	0.00	3	165.67	164.50	-3	2,926	-0.10%
2024/04/29	8.1	167.92	3	168.17	168.00	5.1	2,930	0.17%
2024/04/26	0	0.00	0.4	163.50	163.50	-0.4	2,903	-0.01%
2024/04/25	0.2	161.13	4.1	163.62	164.50	-3.9	2,897	-0.13%
2024/04/24	0	0.00	1	157.00	157.00	-1	2,847	-0.04%
2024/04/23	0	148.50	2	148.75	150.50	-2	2,831	-0.07%
2024/04/22	6	148.33	0	0.00	146.50	6	2,816	0.21%
2024/04/19	7	155.79	1	160.50	155.00	6	2,768	0.22%
2024/04/18	6	159.83	6	159.75	161.50	0	2,718	0.00%
2024/04/17	14	163.39	14	162.57	162.00	0	2,714	0.00%
2024/04/16	10	159.05	10	156.05	159.50	0	2,664	0.00%
2024/04/15	0	0.00	2	162.25	162.00	-2	2,637	-0.08%
2024/04/12	0	0.00	3	163.00	158.50	-3	2,553	-0.12%
2024/04/11	2.5	156.95	0	0.00	158.50	2.5	2,556	0.10%
2024/04/10	1	158.50	1	158.00	158.50	0	2,554	0.00%
2024/04/09	3	157.17	0	0.00	157.00	3	2,563	0.12%
2024/04/08	3.1	159.68	0	0.00	159.50	3.1	2,562	0.12%
2024/04/03	6	156.00	6.5	156.23	156.50	-0.5	2,539	-0.02%
2024/04/01	0	0.00	1.5	157.00	161.00	-1.5	2,519	-0.06%
2024/03/29	0.2	157.20	23.1	157.00	157.00	-22.9	2,503	-0.92%
2024/03/28	8.1	161.43	0.5	161.50	160.50	7.6	2,521	0.30%
2024/03/27	3	164.33	0	165.00	164.50	3	2,516	0.12%
2024/03/26	2.1	167.00	7	166.50	166.50	-4.9	2,594	-0.19%
2024/03/25	6	169.00	4	170.38	169.00	2	2,628	0.08%
2024/03/22	3	168.17	2.2	168.08	169.00	0.8	2,651	0.03%
2024/03/21	8	167.88	6	170.17	167.00	2	2,660	0.08%
2024/03/20	3.1	168.30	9	169.11	167.50	-6	2,644	-0.23%
2024/03/19	3	165.50	18	165.03	165.00	-15	2,641	-0.57%
2024/03/18	3.1	164.24	3	165.83	166.50	0.1	2,661	0.00%
2024/03/15	4	165.50	3	165.50	163.50	1	2,675	0.04%
2024/03/14	1	161.50	1	163.50	162.50	0	2,681	0.00%
2024/03/13	3	163.17	0	0.00	163.50	3	2,763	0.11%
2024/03/08	0	0.00	0	166.00	162.50	0	2,821	0.00%
2024/03/07	1	165.50	0	0.00	165.50	1	2,802	0.04%
2024/03/06	0	0.00	1	168.00	166.50	-1	2,796	-0.04%
2024/03/05	2	167.25	1	169.00	167.00	1	2,826	0.04%
2024/03/04	8.3	168.60	6.2	169.68	167.50	2.1	2,861	0.07%
2024/03/01	2	164.75	0	0.00	165.50	2	2,850	0.07%
2024/02/29	3	164.83	0.1	164.50	166.00	2.9	2,872	0.10%
2024/02/27	33.2	169.17	34.2	169.63	169.00	-1	2,856	-0.03%
2024/02/26	2.1	170.91	15.2	170.33	170.00	-13	2,857	-0.46%
2024/02/23	12	163.42	10.1	163.38	164.00	1.9	2,794	0.07%
2024/02/22	4	167.88	12	166.33	167.50	-8	2,686	-0.30%
2024/02/21	7.1	166.94	18	166.39	167.50	-10.9	2,636	-0.41%
2024/02/20	13.1	162.57	3.2	162.91	161.00	9.9	2,542	0.39%
2024/02/19	1.1	161.46	37.9	161.33	163.50	-36.8	2,543	-1.45%
2024/02/16	0.2	153.00	3	152.33	153.00	-2.9	2,480	-0.11%
2024/02/15	1	148.00	3.2	147.92	148.50	-2.2	2,491	-0.09%
2024/02/05	3	150.16	0	0.00	148.00	3	2,481	0.12%
2024/02/02	2	149.75	0	0.00	150.50	2	2,498	0.08%
2024/02/01	0	0.00	1	149.50	150.00	-1	2,521	-0.04%
2024/01/31	24	149.90	0	0.00	150.00	24	2,557	0.94%
2024/01/30	1	148.50	1	148.50	148.50	0	2,630	0.00%
2024/01/29	6	149.33	5	149.50	149.00	1	2,710	0.04%
2024/01/25	3	152.67	8	152.81	152.50	-5	3,015	-0.17%
2024/01/24	4	151.63	1	151.50	151.00	3	3,021	0.10%
2024/01/23	3	149.50	11	150.50	150.50	-8	3,054	-0.26%
2024/01/22	1	149.50	9	150.89	151.00	-8	3,102	-0.26%
2024/01/19	6	150.42	0	0.00	150.50	6	3,112	0.19%
2024/01/18	13	151.88	1	148.50	152.00	12	3,159	0.38%
2024/01/17	0	0.00	1	155.00	154.50	-1	3,271	-0.03%
2024/01/16	8	154.00	1	153.00	154.00	7	3,375	0.21%
2024/01/15	1	156.00	0	0.00	156.50	1	3,407	0.03%
2024/01/12	2	157.00	1	155.00	155.00	1	3,479	0.03%
2024/01/11	17	160.03	14.1	157.72	157.00	2.9	3,519	0.08%
2024/01/10	0.1	159.00	4	158.25	160.00	-3.9	3,575	-0.11%
2024/01/09	10	154.05	2	155.50	154.50	8	3,600	0.22%
2024/01/08	6	155.08	3	153.50	153.50	3	3,600	0.08%
2024/01/05	27	154.87	21	154.62	155.50	6	3,621	0.17%
2024/01/04	1	155.50	1	158.00	156.50	0	3,654	0.00%
2024/01/03	9	157.39	5	159.00	158.00	4	3,678	0.11%
2024/01/02	1	159.50	0	0.00	159.50	1	3,672	0.03%
2023/12/29	1	162.00	4	162.38	162.50	-3	3,724	-0.08%
2023/12/28	5	161.80	2	160.75	160.50	3	3,759	0.08%
2023/12/27	0	164.00	1	164.00	164.00	-1	3,792	-0.03%
2023/12/26	0	0.00	7	162.86	162.00	-7	3,784	-0.18%
2023/12/25	3.2	163.34	8	163.50	162.50	-4.8	3,781	-0.13%
2023/12/22	12	162.25	16	163.00	163.50	-4	3,771	-0.11%
2023/12/21	13.1	162.78	25	163.18	163.00	-11.9	3,732	-0.32%
2023/12/20	8.1	159.50	10.3	160.02	160.00	-2.2	3,657	-0.06%
2023/12/19	3.3	158.24	0	0.00	159.00	3.3	3,615	0.09%
2023/12/18	8	156.63	6.1	157.74	157.00	1.9	3,606	0.05%
2023/12/15	5	154.70	0	0.00	154.00	5	3,614	0.14%
2023/12/14	5.5	157.41	3	157.33	157.50	2.5	3,613	0.07%
2023/12/13	4.1	157.03	2	157.00	158.00	2.1	3,619	0.06%
2023/12/12	1.1	158.45	11	158.27	158.50	-9.9	3,674	-0.27%
2023/12/11	9	157.28	17	158.12	157.00	-8	3,711	-0.22%
2023/12/08	15.4	157.70	7	157.57	157.50	8.3	3,758	0.22%
2023/12/07	7	152.71	4	153.88	153.50	3	3,744	0.08%
2023/12/06	0	0.00	3	149.67	151.50	-3	3,796	-0.08%
2023/12/05	5	146.80	1	147.50	146.50	4	3,822	0.10%
2023/12/04	3.1	149.52	1	150.00	149.50	2.1	3,840	0.05%
2023/12/01	2.1	150.76	4	151.00	151.00	-2	3,899	-0.05%
2023/11/30	2.1	150.06	2.1	151.29	151.50	-0.1	4,113	0.00%
2023/11/29	1	151.00	22	152.05	153.00	-21	4,237	-0.50%
2023/11/28	1.1	149.98	7	149.93	150.00	-6	4,205	-0.14%
2023/11/27	2	147.50	0	0.00	146.00	2	4,197	0.05%
2023/11/24	1.2	149.50	4.5	150.11	151.00	-3.3	4,185	-0.08%
2023/11/22	0	0.00	3.1	146.34	147.50	-3.1	4,123	-0.07%
2023/11/21	4	144.38	0	0.00	145.00	4	4,116	0.10%
2023/11/20	2.1	144.02	0.1	144.50	144.00	2.1	4,136	0.05%
2023/11/17	0.3	145.58	0	0.00	146.50	0.3	4,116	0.01%
2023/11/15	5.6	147.29	3	147.83	147.50	2.6	4,029	0.06%
2023/11/14	0.2	144.67	5	145.70	146.00	-4.8	4,001	-0.12%
2023/11/13	2	145.50	8	144.06	143.50	-6	3,969	-0.15%
2023/11/10	1	139.00	1	142.00	141.50	0	3,972	0.00%
2023/11/09	4	141.50	0	0.00	140.50	4	3,987	0.10%
2023/11/08	2	144.00	0	0.00	144.50	2	4,002	0.05%
2023/11/07	1	145.00	11	143.82	145.00	-10	4,036	-0.25%
2023/11/06	6	138.83	22	139.11	140.00	-16	4,005	-0.40%
2023/11/03	70.3	138.25	29	139.94	135.50	41.2	3,978	1.04%
2023/11/02	3	147.67	9	149.44	149.50	-6	3,770	-0.16%
2023/11/01	0	0.00	1	143.00	144.00	-1	3,806	-0.03%
2023/10/31	0	0.00	2	146.25	144.00	-2	4,054	-0.05%
2023/10/30	4	143.14	17	144.09	146.50	-13	4,038	-0.32%
2023/10/27	2.1	139.62	13	138.23	140.00	-10.9	4,005	-0.27%
2023/10/26	15	139.80	3	142.00	139.50	12	4,071	0.29%
2023/10/25	14.4	148.24	15.1	147.45	144.50	-0.7	4,033	-0.02%
2023/10/24	12	145.25	1	145.50	144.00	11	3,899	0.28%
2023/10/23	6	142.50	0	0.00	142.00	6	3,814	0.16%
2023/10/20	1	138.55	11	140.86	142.50	-10	3,867	-0.26%
2023/10/19	2	138.50	0	0.00	138.50	2	3,886	0.05%
2023/10/18	3	140.67	0.1	140.00	141.50	2.9	3,910	0.07%
2023/10/17	0	0.00	5	140.10	140.00	-5	3,893	-0.13%
2023/10/16	1	136.50	0	0.00	136.50	1	3,987	0.03%
2023/10/13	0	0.00	3	138.33	139.00	-3	4,006	-0.07%
2023/10/12	7.1	135.52	2	135.75	137.50	5.1	3,991	0.13%
2023/10/11	0	0.00	6	137.17	137.00	-6	3,986	-0.15%
2023/10/06	1	139.50	0	0.00	137.00	1	3,969	0.03%
2023/10/05	2	140.50	17	140.59	141.50	-15	3,945	-0.38%
2023/10/04	4.4	135.07	2	136.25	138.00	2.4	3,881	0.06%
2023/10/03	5	138.40	1	139.00	138.00	4	3,843	0.10%
2023/10/02	3	134.83	3.5	135.14	134.50	-0.5	3,812	-0.01%
2023/09/28	1	135.00	0	0.00	133.50	1	3,819	0.03%
2023/09/27	3	133.00	2	133.75	134.00	1	3,823	0.03%
2023/09/26	1	135.00	0	0.00	135.00	1	3,832	0.03%
2023/09/21	5	135.80	10	136.10	136.00	-5	3,805	-0.13%
2023/09/20	6.1	138.48	12	138.54	138.00	-5.9	3,771	-0.16%
2023/09/19	6	141.25	1.2	142.58	141.00	4.8	3,738	0.13%
2023/09/18	3	141.83	13.1	144.40	142.00	-10.1	3,712	-0.27%
2023/09/15	19	145.89	11.1	144.77	144.50	7.9	3,678	0.21%
2023/09/14	3	143.17	3	142.67	143.00	0	3,591	0.00%
2023/09/13	35	140.62	104.1	140.19	143.50	-69.1	3,542	-1.95%	大賣/
2023/09/12	29	140.48	66.6	138.44	140.50	-37.6	3,494	-1.07%
2023/09/11	41	137.27	99	137.50	138.00	-58	3,420	-1.70%
2023/09/08	61.1	134.67	25	135.82	135.50	36.1	3,340	1.08%
2023/09/07	206	134.24	204.1	133.57	135.00	2	3,326	0.06%	大買/大賣/
2023/09/06	108	133.06	6	130.75	133.00	102	3,289	3.10%	大買/鉅額交易
2023/09/05	66	133.98	51	132.79	134.00	15	3,287	0.46%
2023/09/04	22.2	127.02	17.6	127.44	128.50	4.6	3,087	0.15%
2023/09/01	0	0.00	8	119.50	120.50	-8	2,924	-0.27%
2023/08/31	0.1	120.00	5	120.00	120.00	-4.9	2,922	-0.17%
2023/08/30	3	117.67	3	118.17	119.00	0	2,917	0.00%
2023/08/29	0	117.00	1	115.50	117.00	-1	2,902	-0.03%
2023/08/28	0	0.00	0	112.50	113.00	0	2,890	0.00%
2023/08/25	2.1	113.26	0	0.00	113.00	2.1	2,919	0.07%
2023/08/24	8	117.50	0	0.00	116.00	8	2,926	0.27%
2023/08/23	2	113.50	1	114.50	114.50	1	2,943	0.03%
2023/08/22	1	113.50	0	0.00	113.50	1	2,972	0.03%
2023/08/17	1	116.50	0	0.00	116.50	1	3,087	0.03%
2023/08/16	0	0.00	11	116.14	117.00	-11	3,077	-0.36%
2023/08/15	7	115.93	2	116.00	116.00	5	3,063	0.16%
2023/08/14	0	0.00	10	121.00	117.00	-10	3,046	-0.33%
2023/08/11	14	120.96	12	120.17	121.00	2	2,996	0.07%
2023/08/10	6	119.33	1.1	118.00	118.00	4.9	2,943	0.17%
2023/08/09	2	120.51	8	120.69	121.00	-6	2,884	-0.21%
2023/08/08	4	119.00	5	118.70	118.00	-1	2,835	-0.04%
2023/08/07	27	119.44	21	119.90	117.00	6	2,783	0.22%
2023/08/04	16	122.06	36	123.56	122.50	-20	2,654	-0.75%
2023/08/02	4	113.75	9	114.72	114.00	-5	2,391	-0.21%
2023/08/01	7	115.00	1	114.50	115.00	6	2,389	0.25%
2023/07/31	6.1	116.25	1	117.00	116.50	5	2,402	0.21%
2023/07/28	1	113.50	2	112.00	112.50	-1	2,288	-0.04%
2023/07/27	0	0.00	1	114.50	114.50	-1	2,251	-0.04%
2023/07/26	1	114.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	51	115.01	51	117.26	115.00	0	2,198	0.00%
2023/07/24	5	117.40	6	117.42	118.00	-1	2,104	-0.05%
2023/07/21	6	115.33	4	115.50	115.50	2	2,018	0.10%
2023/07/20	6	114.92	6	114.42	114.50	0	1,972	0.00%
2023/07/19	13	118.15	19	117.37	118.50	-6	1,900	-0.32%
2023/07/18	3	110.17	4	113.50	113.00	-1	1,770	-0.06%
2023/07/17	11	108.86	1	110.00	109.50	10	1,741	0.57%
2023/07/14	0.1	110.50	0	0.00	110.50	0.1	1,729	0.01%
2023/07/13	0	0.00	3	107.67	108.00	-3	1,679	-0.18%
2023/07/12	0	0.00	5	105.20	106.00	-5	1,668	-0.30%
2023/07/11	0	0.00	4	105.75	106.50	-4	1,661	-0.24%
2023/07/10	0.1	104.50	0	0.00	104.00	0.1	1,661	0.01%
2023/07/07	0	0.00	6.5	107.62	107.50	-6.5	1,653	-0.39%
2023/07/06	11	108.00	13	105.42	108.00	-2	1,647	-0.12%
2023/07/05	1	107.00	12	106.92	106.00	-11	1,627	-0.68%
2023/07/04	16	105.22	7	106.29	106.00	9	1,615	0.56%
2023/07/03	2	101.75	0	0.00	101.50	2	1,586	0.13%
2023/06/29	1	101.00	0	0.00	101.00	1	1,602	0.06%
2023/06/27	6	99.80	2	99.70	99.40	4	1,608	0.25%
2023/06/26	0	0.00	1	100.00	100.00	-1	1,600	-0.06%
2023/06/20	3	102.00	0	0.00	102.00	3	1,584	0.19%
2023/06/19	0.1	104.00	1	102.50	102.50	-0.9	1,586	-0.06%
2023/06/15	1.2	104.12	0	0.00	105.50	1.2	1,539	0.08%
2023/06/14	3.2	105.13	3	104.50	105.00	0.2	1,536	0.01%
2023/06/13	0.1	105.50	6	106.42	107.00	-5.9	1,527	-0.39%
2023/06/12	3	103.67	0	0.00	103.50	3	1,480	0.20%
2023/06/09	15	104.73	12	105.00	104.00	3	1,475	0.20%
2023/06/08	1	104.00	5	105.00	105.00	-4	1,422	-0.28%
2023/06/05	2	104.25	1	104.50	105.00	1	1,419	0.07%
2023/06/02	3	103.50	11	104.14	104.50	-8	1,409	-0.57%
2023/06/01	2	102.50	3	103.67	103.50	-1	1,402	-0.07%
2023/05/31	0	0.00	11	103.00	102.00	-11	1,405	-0.78%
2023/05/30	4	101.75	0	0.00	102.00	4	1,374	0.29%
2023/05/29	3	104.17	3	103.33	104.00	0	1,378	0.00%
2023/05/26	4	102.63	7	102.71	102.50	-3	1,370	-0.22%
2023/05/25	4	104.25	2	104.25	104.00	2	1,457	0.14%
2023/05/24	12	102.17	15	103.57	104.50	-3	1,433	-0.21%
2023/05/23	6	98.13	0	0.00	98.10	6	1,354	0.44%
2023/05/19	1	99.00	1	98.60	98.50	0	1,383	0.00%
2023/05/18	0	0.00	3	98.73	98.60	-3	1,399	-0.21%
2023/05/17	2	97.50	0	0.00	97.20	2	1,397	0.14%
2023/05/16	0	0.00	4	97.68	97.10	-4	1,409	-0.28%
2023/05/15	0	0.00	1	94.90	95.10	-1	1,401	-0.07%
2023/05/12	0	0.00	1	95.40	95.90	-1	1,418	-0.07%
2023/05/09	1.3	92.65	0	0.00	93.00	1.3	1,457	0.09%
2023/05/08	4	93.53	2	93.95	93.20	2	1,485	0.13%
2023/05/05	4	97.75	6	97.73	95.80	-2	1,514	-0.13%
2023/05/04	3	93.93	0	0.00	93.90	3	1,576	0.19%
2023/05/03	2	94.00	1	94.30	94.00	1.1	1,624	0.06%
2023/04/28	1	93.30	0	0.00	94.30	1	1,683	0.06%
2023/04/27	1	93.10	0	0.00	92.60	1	1,679	0.06%
2023/04/26	2	90.90	0	0.00	93.30	2	1,679	0.12%
2023/04/25	8	91.86	8	91.34	91.10	0	1,681	0.00%
2023/04/21	3	97.53	0	0.00	95.40	3	1,690	0.18%
2023/04/20	2	98.75	0.1	99.50	98.50	1.9	1,693	0.11%
2023/04/19	0	0.00	1	101.00	100.00	-1	1,743	-0.06%
2023/04/18	0	0.00	0.5	102.50	101.50	-0.5	1,856	-0.03%
2023/04/17	1	102.50	1	103.00	102.50	0	1,862	0.00%
2023/04/14	1	101.00	0	0.00	101.00	1	1,852	0.05%
2023/04/13	0	102.00	0	0.00	100.50	0	1,851	0.00%
2023/04/12	1	103.00	3	103.00	102.50	-2	1,854	-0.11%
2023/04/11	0	0.00	0.1	103.00	104.00	-0.1	1,863	-0.01%
2023/04/10	2.1	102.02	0	0.00	101.50	2.1	1,862	0.11%
2023/04/07	2	100.50	0	0.00	101.00	2	1,865	0.11%
2023/04/06	1	98.40	0	0.00	98.50	1	1,855	0.05%
2023/03/31	2	100.00	1	100.50	99.80	1	1,847	0.05%
2023/03/28	3.1	103.47	2	102.00	102.00	1.1	1,851	0.06%
2023/03/27	0	0.00	2	103.25	103.50	-2	1,869	-0.11%
2023/03/24	0	0.00	2	104.50	104.50	-2	1,887	-0.11%
2023/03/23	1	104.00	0	0.00	104.50	1	1,905	0.05%
2023/03/22	3	104.00	10	104.00	104.00	-7	1,909	-0.37%
2023/03/21	1	102.50	0	0.00	102.50	1	1,914	0.05%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	3	99.83	2	100.50	99.70	1	1,920	0.05%
2023/03/14	12	101.96	2	100.50	101.00	10	1,943	0.51%
2023/03/13	0.1	103.00	2	102.50	102.50	-1.9	1,942	-0.10%
2023/03/09	0	0.00	3.1	105.71	107.00	-3.1	1,959	-0.16%
2023/03/08	1.1	104.00	0	0.00	103.50	1.1	1,952	0.06%
2023/03/07	0	0.00	1	104.50	104.50	-1	1,941	-0.05%
2023/03/06	0.2	105.00	2	104.50	104.50	-1.8	1,944	-0.09%
2023/03/03	1	104.50	0	0.00	104.00	1	1,942	0.05%
2023/03/02	2	105.00	0	0.00	104.00	2	1,951	0.10%
2023/03/01	1.2	103.67	0	0.00	106.50	1.2	1,948	0.06%
2023/02/24	7	108.36	10.3	111.43	108.50	-3.3	1,929	-0.17%
2023/02/23	93.3	112.97	27	110.85	111.00	66.3	1,910	3.47%
2023/02/22	1	107.00	63	106.79	107.00	-62	1,815	-3.42%
2023/02/21	0	108.00	2	107.00	108.00	-2	1,837	-0.11%
2023/02/20	3	103.50	3	106.00	106.00	0	1,863	0.00%
2023/02/16	1	103.50	1	103.50	104.50	0	1,909	0.00%
2023/02/15	0	0.00	1	103.00	102.50	-1	1,927	-0.05%
2023/02/14	5	103.90	5	103.20	103.50	0	1,939	0.00%
2023/02/13	0	0.00	1	105.00	104.50	-1	1,960	-0.05%
2023/02/10	6	105.25	1	105.50	106.00	5	2,005	0.25%
2023/02/09	1	105.00	2	104.00	105.00	-1	2,142	-0.05%
2023/02/08	2	105.50	0	0.00	105.50	2	2,341	0.09%
2023/02/07	0	0.00	1	105.00	105.00	-1	2,324	-0.04%
2023/02/06	5	103.80	13	103.50	103.50	-8	2,324	-0.34%
2023/02/03	1	107.00	3	108.00	107.50	-2	2,294	-0.09%
2023/02/02	2	105.50	23	106.57	108.00	-21	2,249	-0.93%
2023/02/01	2.3	99.30	9	100.94	102.00	-6.8	2,157	-0.31%
2023/01/31	1	95.50	5	96.24	96.90	-4	2,146	-0.19%
2023/01/30	1	93.40	1	93.80	94.30	0	2,128	0.00%
2023/01/16	1	90.50	0	0.00	91.00	1	2,168	0.05%
2023/01/11	0	0.00	1	95.80	94.70	-1	2,210	-0.05%
2023/01/10	1	94.50	0	95.70	95.50	1	2,210	0.05%
2023/01/09	6	94.77	4	95.05	96.00	2	2,207	0.09%
2023/01/06	8	93.23	16	93.31	94.40	-8	2,163	-0.37%
2023/01/05	0	0.00	1	89.30	89.20	-1	2,058	-0.05%
2022/12/28	1.1	83.43	0	0.00	83.50	1.1	2,165	0.05%
2022/12/27	1.1	86.18	0	0.00	86.10	1.1	2,168	0.05%
2022/12/26	1	85.80	10	86.10	86.00	-9	2,167	-0.42%
2022/12/22	0	0.00	1	87.70	87.60	-1	2,224	-0.04%
2022/12/21	2	85.40	0	0.00	85.30	2	2,245	0.09%
2022/12/20	1	86.60	2	87.00	85.90	-1	2,250	-0.04%
2022/12/19	0	0.00	1	90.00	90.40	-1	2,279	-0.04%
2022/12/16	1	89.90	0	0.00	90.30	1	2,305	0.04%
2022/12/15	0	0.00	1	91.70	91.00	-1	2,360	-0.04%
2022/12/13	0	0.00	1	89.00	89.70	-1	2,515	-0.04%
2022/12/12	0.1	88.00	6	88.20	88.10	-5.9	2,600	-0.23%
2022/12/09	0	88.96	0	0.00	89.10	0	2,719	0.00%
2022/12/08	3	86.97	0	0.00	88.00	3	2,745	0.11%
2022/12/07	0.1	88.00	0	0.00	87.60	0.1	2,772	0.00%
2022/12/06	1.1	89.24	0.1	89.90	89.10	1.1	2,765	0.04%
2022/12/02	0	0.00	1	91.20	92.00	-1	2,782	-0.04%
2022/12/01	0.2	91.53	10	91.92	92.70	-9.9	2,786	-0.35%
2022/11/24	0	0.00	1	89.50	89.70	-1	2,844	-0.04%
2022/11/21	1.1	87.82	0	0.00	86.40	1.1	2,864	0.04%
2022/11/18	0.1	89.10	0	0.00	88.60	0.1	2,849	0.00%
2022/11/17	16	89.40	16	89.33	89.40	0	2,836	0.00%
2022/11/14	1	86.50	0	0.00	87.80	1	2,743	0.04%
2022/11/11	10	87.08	10	86.94	87.10	0	2,711	0.00%
2022/11/10	0	0.00	1	87.00	86.40	-1	2,678	-0.04%
2022/11/09	2	86.30	2	85.45	86.50	0	2,654	0.00%
2022/11/08	18	85.27	21	85.95	84.60	-3	2,621	-0.11%
2022/11/07	10	84.99	5	83.20	86.10	5	2,577	0.19%
2022/11/04	39.1	77.64	19	78.09	79.50	20.1	2,435	0.83%
2022/10/28	6	80.33	6	79.70	79.70	0	2,302	0.00%
2022/10/27	1	82.70	0	0.00	81.70	1	2,332	0.04%
2022/10/25	1	81.00	1	80.10	80.10	0	2,294	0.00%
2022/10/24	1	80.40	0	0.00	80.10	1	2,282	0.04%
2022/10/21	0	0.00	1	80.70	80.90	-1	2,253	-0.04%
2022/10/20	1	82.30	0	0.00	81.90	1	2,242	0.04%
2022/10/18	0	82.90	0	0.00	82.60	0	2,214	0.00%
2022/10/17	1	81.16	0	0.00	81.90	1	2,222	0.05%
2022/10/14	0	78.50	2	82.15	81.10	-2	2,228	-0.09%
2022/10/13	0.1	76.70	2	78.35	76.40	-1.9	2,228	-0.09%
2022/10/12	0.6	77.29	0	0.00	77.30	0.6	2,222	0.03%
2022/10/11	1.1	80.29	0	0.00	79.60	1.1	2,226	0.05%
2022/10/07	0.5	84.84	0	0.00	84.20	0.5	2,203	0.02%
2022/10/05	5	85.66	4	83.40	83.40	1	2,165	0.05%
2022/10/04	4	85.50	4	84.70	84.70	0	2,163	0.00%
2022/09/28	2.1	81.81	15.2	81.51	80.60	-13.2	2,233	-0.59%
2022/09/27	3	81.30	3	82.57	82.50	0	2,268	0.00%
2022/09/26	28	82.55	3	82.80	81.00	25	2,281	1.10%
2022/09/23	11	87.27	0	0.00	86.80	11	2,247	0.49%
2022/09/22	2	87.00	0	0.00	86.90	2	2,209	0.09%
2022/09/21	0	0.00	3	87.70	87.10	-3	2,133	-0.14%
2022/09/20	7	87.79	0.2	89.80	88.30	6.8	2,043	0.33%
2022/09/19	17	88.78	27	87.94	88.60	-10	1,961	-0.51%
2022/09/16	20	87.49	3	87.80	87.50	17	1,872	0.91%
2022/09/15	0	0.00	1	91.00	90.50	-1	1,769	-0.06%
2022/09/14	3	89.73	2	88.40	88.90	1	1,752	0.06%
2022/09/13	2	91.50	0	0.00	90.50	2	1,732	0.12%
2022/09/08	0	90.40	0	0.00	90.50	0	1,742	0.00%
2022/09/07	0	88.20	0	0.00	88.80	0	1,728	0.00%
2022/09/06	0.1	89.70	1	90.10	90.10	-0.9	1,721	-0.05%
2022/09/05	36	89.35	36	91.18	91.20	0	1,700	0.00%
2022/09/02	2.1	95.27	0	0.00	94.00	2.1	1,650	0.13%
2022/08/30	1.1	97.13	0	0.00	97.00	1.1	1,590	0.07%
2022/08/29	62	98.27	62	97.00	98.00	0	1,572	0.00%
2022/08/25	1.3	100.62	1	99.90	99.90	0.3	1,537	0.02%
2022/08/24	0	99.60	0	0.00	99.10	0	1,535	0.00%
2022/08/23	0.1	99.43	0	0.00	99.70	0.1	1,535	0.00%
2022/08/22	1	101.50	0	0.00	100.50	1	1,523	0.07%
2022/08/16	0	104.50	0	0.00	103.50	0	1,490	0.00%
2022/08/12	0	0.00	1	101.50	103.00	-1	1,473	-0.07%
2022/08/11	0	100.00	0	0.00	99.20	0	1,460	0.00%
2022/08/09	0	0.00	2	100.25	99.70	-2	1,438	-0.14%
2022/08/08	1	100.00	2	101.00	101.00	-1	1,430	-0.07%
2022/08/05	11	99.57	4	99.00	101.50	7	1,426	0.49%
2022/08/04	19	100.63	17	100.35	100.50	2	1,374	0.15%
2022/08/03	36.1	102.33	22	102.20	102.50	14.1	1,346	1.04%
2022/08/02	0	0.00	19	107.53	107.50	-19	1,347	-1.41%
2022/07/29	0.1	108.00	0	0.00	108.50	0.1	1,393	0.01%
2022/07/28	10.1	109.00	0	0.00	107.50	10.1	1,399	0.72%
2022/07/27	0.6	108.50	0	0.00	109.00	0.6	1,395	0.04%
2022/07/26	0	0.00	2	109.50	110.00	-2	1,389	-0.14%
2022/07/25	11	111.45	5	111.50	112.00	6	1,378	0.44%
2022/07/22	14	112.39	11	110.50	110.00	3	1,382	0.22%
2022/07/21	3	113.50	1	114.00	114.00	2	1,374	0.15%
2022/07/20	3	111.83	0	0.00	110.50	3	1,380	0.22%
2022/07/19	0.1	109.50	1	108.50	109.00	-0.9	1,388	-0.06%
2022/07/18	1	105.00	0	0.00	106.50	1	1,403	0.07%
2022/07/15	0.1	105.00	1	105.50	105.00	-0.9	1,406	-0.07%
2022/07/14	0	0.00	1	105.00	105.00	-1	1,438	-0.07%
2022/07/12	30	103.22	29	103.02	104.00	1	1,430	0.07%
2022/07/08	1	109.50	1	109.00	107.00	0	1,411	0.00%
2022/07/07	3.1	105.84	1	104.50	106.50	2.1	1,396	0.15%
2022/07/06	4.1	120.65	1	119.50	120.00	3.1	1,358	0.23%
2022/07/05	6	125.76	5	124.50	124.50	1	1,307	0.08%
2022/07/04	0	0.00	0.1	135.00	131.00	-0.1	1,267	-0.01%
2022/07/01	2	137.00	0	0.00	134.00	2	1,252	0.16%
2022/06/30	1	139.50	0	0.00	139.50	1	1,243	0.08%
2022/06/27	11	142.50	11	140.50	142.50	0	1,257	0.00%
2022/06/20	4	137.00	8	138.50	136.50	-4	1,213	-0.33%
2022/06/15	2	143.00	0	0.00	144.00	2	1,178	0.17%
2022/06/14	1	142.00	0	0.00	143.50	1	1,182	0.08%
2022/06/06	0	148.00	0	0.00	148.00	0	1,335	0.00%
2022/06/02	1	148.00	0	0.00	148.00	1	1,419	0.07%
2022/06/01	1	150.00	1	150.50	150.50	0	1,439	0.00%
2022/05/30	0.2	146.50	1	146.00	147.50	-0.8	1,462	-0.05%
2022/05/27	0	0.00	1	145.00	144.50	-1	1,467	-0.07%
2022/05/26	2	143.50	0	0.00	143.50	2	1,482	0.13%
2022/05/25	0	0.00	5	143.00	143.50	-5	1,522	-0.33%
2022/05/24	0	0.00	1	143.00	142.50	-1	1,632	-0.06%
2022/05/20	1	146.00	0	0.00	145.50	1	1,866	0.05%
2022/05/19	0	0.00	1	147.00	147.00	-1	1,911	-0.05%
2022/05/17	3	144.00	0	0.00	145.00	3	1,934	0.16%
2022/05/11	0.3	140.00	0	0.00	140.00	0.3	1,984	0.01%
2022/05/10	108	138.48	110	140.05	141.00	-2	2,006	-0.10%	大買/大賣/
2022/05/09	2	142.50	0	0.00	142.00	2	2,036	0.10%
2022/05/06	0	0.00	3	146.50	146.50	-3	2,058	-0.15%
2022/05/05	21.1	153.86	21	153.50	153.50	0.1	2,070	0.01%
2022/04/29	10	152.00	0	0.00	151.00	10	2,063	0.48%
2022/04/28	0	150.00	0	0.00	149.50	0	2,074	0.00%
2022/04/27	2.1	146.00	1	146.50	149.50	1.1	2,070	0.05%
2022/04/26	4	150.25	1	152.49	150.50	3	2,053	0.15%
2022/04/25	1.1	150.60	0.2	153.00	150.50	0.9	2,041	0.04%
2022/04/22	6.1	156.93	0	0.00	156.50	6.1	2,009	0.30%
2022/04/21	17	158.85	1	160.00	156.50	16	1,998	0.80%
2022/04/20	1	156.50	0	0.00	156.50	1	1,976	0.05%
2022/04/19	0	0.00	0.1	159.00	159.00	-0.1	1,955	0.00%
2022/04/18	1	157.50	1	158.00	159.00	0	1,962	0.00%
2022/04/15	3	159.00	0	0.00	159.50	3	1,963	0.15%
2022/04/14	5.1	162.01	0	162.00	161.50	5.1	1,992	0.26%
2022/04/13	0	0.00	1	162.50	162.50	-1	2,013	-0.05%
2022/04/12	1.2	161.00	2	160.00	161.00	-0.8	2,111	-0.04%
2022/04/11	3	160.35	2	163.50	161.00	1	2,130	0.05%
2022/04/08	0	0.00	0	166.00	166.00	0	2,120	0.00%
2022/04/07	0.2	167.25	0	0.00	166.50	0.2	2,117	0.01%
2022/04/06	1	168.00	1	168.50	168.50	0	2,112	0.00%
2022/04/01	1	170.00	3	169.33	170.50	-2	2,117	-0.09%
2022/03/31	1	170.50	0	0.00	172.00	1	2,114	0.05%
2022/03/30	3.1	171.52	1	171.00	171.00	2.1	2,120	0.10%
2022/03/29	1	171.50	10	171.00	171.00	-9	2,148	-0.42%
2022/03/28	7	171.50	0	0.00	172.00	7	2,165	0.32%
2022/03/25	3	170.50	1	171.50	170.50	2	2,242	0.09%
2022/03/24	1	169.50	0	0.00	171.00	1	2,263	0.04%
2022/03/23	1	170.00	4	170.13	170.50	-3	2,310	-0.13%
2022/03/22	0	0.00	53	169.47	169.50	-53	2,384	-2.22%
2022/03/21	2	170.75	0	0.00	170.00	2	2,411	0.08%
2022/03/18	0	0.00	1	169.00	168.50	-1	2,447	-0.04%
2022/03/17	2	168.50	1	169.00	169.00	1	2,438	0.04%
2022/03/16	0	0.00	10	167.00	166.50	-10	2,430	-0.41%
2022/03/14	0	0.00	2	167.25	167.50	-2	2,412	-0.08%
2022/03/11	4	165.13	0	0.00	165.00	4	2,421	0.17%
2022/03/10	14	162.29	8	164.69	166.00	6	2,418	0.25%
2022/03/09	6	157.25	0	0.00	159.00	6	2,390	0.25%
2022/03/08	25.2	159.40	2	157.75	157.00	23.2	2,371	0.98%
2022/03/07	15.1	164.00	0	0.00	165.00	15.1	2,311	0.65%
2022/03/04	2	167.50	0	0.00	167.00	2	2,300	0.09%
2022/03/03	4	170.13	2	170.25	169.50	2	2,305	0.09%
2022/03/02	1	166.50	0.1	169.00	169.00	0.9	2,305	0.04%
2022/03/01	13	165.12	0	0.00	167.00	13	2,333	0.56%
2022/02/25	11	164.95	2	166.00	164.00	9	2,345	0.38%
2022/02/24	21.1	166.16	3.2	165.14	164.50	17.9	2,325	0.77%
2022/02/23	314.1	173.25	334	174.85	172.50	-19.9	2,227	-0.89%	大買/大賣/
2022/02/22	3	175.67	13	174.77	175.50	-10	2,079	-0.48%
2022/02/21	14	177.36	10	177.45	178.00	4	2,072	0.19%
2022/02/18	2	174.00	0.1	174.50	174.50	1.9	2,072	0.09%
2022/02/17	6	173.92	2	174.99	173.50	4	2,105	0.19%
2022/02/16	6	173.25	1	174.00	174.00	5	2,181	0.23%
2022/02/14	1	170.50	3	170.00	170.50	-2	2,179	-0.09%
2022/02/11	0	0.00	2	171.75	171.00	-2	2,181	-0.09%
2022/02/10	14.1	172.70	6.1	176.52	172.00	8	2,198	0.36%
2022/02/09	2	175.00	21	176.81	175.50	-19	2,197	-0.86%
2022/02/08	2	172.00	17	171.56	171.00	-15	2,201	-0.68%
2022/02/07	2	168.25	13.3	166.15	168.50	-11.3	2,226	-0.51%
2022/01/25	1.1	159.09	1.2	159.58	160.50	-0.1	2,297	0.00%
2022/01/24	2	159.50	2	162.00	162.00	0	2,342	0.00%
2022/01/21	0	0.00	1	159.50	162.00	-1	2,379	-0.04%
2022/01/20	4	162.00	1	162.50	163.50	3	2,428	0.12%
2022/01/19	0	0.00	0.1	162.50	163.00	-0.1	2,514	0.00%
2022/01/18	4	162.76	2	164.25	161.50	2	2,585	0.08%
2022/01/17	1	159.06	0.1	161.00	162.00	0.9	2,790	0.03%
2022/01/14	3	157.00	0	0.00	158.00	3	2,946	0.10%
2022/01/13	3.2	159.84	0	0.00	158.50	3.2	2,971	0.11%
2022/01/12	5	161.10	0.2	161.00	161.00	4.8	2,989	0.16%
2022/01/11	0	0.00	1.2	166.13	164.00	-1.2	2,985	-0.04%
2022/01/10	0	0.00	1	165.50	165.50	-1	2,976	-0.03%
2022/01/07	8	164.69	4.3	166.00	163.50	3.8	2,986	0.13%
2022/01/06	1	168.00	9	168.44	168.00	-8	2,974	-0.27%
2022/01/05	12	172.67	11.4	173.15	170.00	0.6	2,974	0.02%
2022/01/04	0	0.00	2	168.00	168.50	-2	2,924	-0.07%
2022/01/03	0	0.00	1	167.50	167.50	-1	2,957	-0.03%
2021/12/30	0.3	169.00	1	170.00	170.00	-0.8	2,974	-0.03%
2021/12/29	0	0.00	1.1	167.88	168.00	-1.1	2,975	-0.04%
2021/12/28	0.2	167.00	0	0.00	165.50	0.2	2,997	0.01%
2021/12/27	0.1	168.00	4	168.00	168.00	-3.9	3,017	-0.13%
2021/12/24	0	0.00	3.1	168.34	169.00	-3.1	3,039	-0.10%
2021/12/23	0	0.00	2	170.00	169.00	-2	3,069	-0.07%
2021/12/22	2	167.50	2	169.98	167.50	0	3,067	0.00%
2021/12/21	18	169.36	11.7	167.76	168.00	6.4	3,060	0.21%
2021/12/20	0	0.00	1	167.50	165.50	-1	2,988	-0.03%
2021/12/17	2.2	166.55	9	167.00	166.00	-6.8	2,994	-0.23%
2021/12/16	7	166.14	12	166.04	167.50	-5	2,962	-0.17%
2021/12/14	4.4	155.27	1	156.00	154.50	3.4	2,897	0.12%
2021/12/13	1	159.00	1	160.00	159.00	0	2,864	0.00%
2021/12/10	0.1	159.00	0.4	159.50	160.00	-0.3	2,880	-0.01%
2021/12/09	1	160.00	0	160.00	160.00	1	2,879	0.03%
2021/12/08	0.3	160.52	0	0.00	160.50	0.3	2,893	0.01%
2021/12/07	4.3	159.09	0	0.00	158.50	4.3	2,884	0.15%
2021/12/06	1	160.50	0	0.00	160.50	1	2,867	0.03%
2021/12/03	1	161.00	17	161.44	162.00	-16	2,910	-0.55%
2021/12/02	19.1	161.58	0	0.00	161.00	19.1	2,919	0.65%
2021/12/01	3	163.17	0	0.00	164.00	3	2,914	0.10%
2021/11/30	6	163.42	0	0.00	162.00	6	2,906	0.21%
2021/11/29	0.1	163.91	0	0.00	164.50	0.1	2,936	0.00%
2021/11/26	0.2	166.50	2	167.25	165.50	-1.8	2,951	-0.06%
2021/11/25	3	168.50	3.1	169.52	168.50	-0.1	2,932	0.00%
2021/11/24	1	165.00	0	0.00	166.00	1	2,906	0.03%
2021/11/23	0	0.00	2	167.00	168.00	-2	2,918	-0.07%
2021/11/22	0	0.00	0.1	169.50	170.00	-0.1	2,923	0.00%
2021/11/19	1	168.50	10	172.15	168.50	-9	2,934	-0.31%
2021/11/18	9	168.50	0	0.00	168.50	9	2,901	0.31%
2021/11/17	2	166.00	5	170.00	168.50	-3	2,907	-0.10%
2021/11/16	2	167.50	32.1	169.37	168.00	-30.1	2,929	-1.03%
2021/11/15	6	164.50	8	171.13	170.00	-2	2,923	-0.07%
2021/11/12	0.4	164.00	1	163.00	163.00	-0.6	2,893	-0.02%
2021/11/10	3.3	160.44	0	0.00	163.00	3.3	2,957	0.11%
2021/11/09	14.4	162.18	0	0.00	161.50	14.4	2,982	0.48%
2021/11/08	1.4	163.76	9	163.11	165.00	-7.7	3,011	-0.25%
2021/11/05	20	158.48	13	161.42	162.00	7	3,023	0.23%
2021/11/04	21	166.19	50	166.63	163.00	-29	2,965	-0.98%
2021/11/03	3	167.50	1	168.00	167.50	2	2,977	0.07%
2021/11/02	4	170.50	9	172.33	167.50	-5	3,017	-0.17%
2021/11/01	51	169.71	16	169.19	170.00	35	3,036	1.15%
2021/10/29	27	170.28	55	168.07	167.00	-28	3,185	-0.88%
2021/10/28	13	168.65	7	169.43	168.00	6	3,310	0.18%
2021/10/27	27	168.50	26	166.60	170.00	1	3,318	0.03%
2021/10/26	8	164.50	7	165.50	164.50	1	3,263	0.03%
2021/10/25	41	168.21	87	167.70	164.50	-46	3,236	-1.42%
2021/10/22	99.2	162.41	55	161.49	166.00	44.2	3,055	1.45%
2021/10/21	17	151.88	8	157.50	151.00	9	2,955	0.30%
2021/10/20	8.1	155.55	22	155.91	156.50	-13.9	2,962	-0.47%
2021/10/19	0	0.00	2	152.75	153.00	-2	2,997	-0.07%
2021/10/18	0.1	148.90	0	0.00	148.00	0.1	3,070	0.00%
2021/10/15	1	149.99	3	149.67	149.50	-2	3,113	-0.06%
2021/10/14	11.1	145.28	2	146.00	146.50	9.1	3,139	0.29%
2021/10/13	43	150.60	23	146.57	146.50	20	3,158	0.63%
2021/10/12	22.1	156.99	28	153.38	152.50	-6	3,156	-0.19%
2021/10/08	23	156.13	41	156.82	157.00	-18	3,138	-0.57%
2021/10/07	1	152.00	10	152.00	153.50	-9	3,115	-0.29%
2021/10/06	22	149.00	24	147.56	148.00	-2	3,129	-0.06%
2021/10/05	28.1	144.77	21	148.17	148.00	7.1	3,173	0.22%
2021/10/04	2.2	145.57	1	145.50	145.00	1.2	3,155	0.04%
2021/10/01	5	146.50	8	146.00	146.50	-3	3,143	-0.10%
2021/09/30	6.1	146.18	2	146.50	146.50	4.1	3,143	0.13%
2021/09/29	3	147.50	8	149.00	148.50	-5	3,133	-0.16%
2021/09/28	2.1	151.52	1	151.50	152.00	1.1	3,145	0.03%
2021/09/27	1	151.50	1	152.00	152.00	0	3,152	0.00%
2021/09/24	3	152.17	0	0.00	152.50	3	3,162	0.09%
2021/09/23	9	153.94	3	154.00	153.50	6	3,164	0.19%
2021/09/22	4	152.88	0	0.00	152.50	4	3,217	0.12%
2021/09/17	26.1	157.11	0	0.00	158.00	26.1	3,216	0.81%
2021/09/16	1	156.00	0	0.00	156.00	1	3,261	0.03%
2021/09/15	1	156.00	2.4	156.21	156.50	-1.4	3,318	-0.04%
2021/09/13	39	158.03	10	157.00	157.00	29	3,517	0.82%
2021/09/10	4	154.50	10	153.50	154.50	-6	3,537	-0.17%
2021/09/08	0.2	153.00	0	0.00	151.00	0.2	3,574	0.01%
2021/09/07	1	157.00	0	0.00	157.00	1	3,553	0.03%
2021/09/06	2	159.00	0	0.00	158.00	2	3,553	0.06%
2021/09/03	0.2	160.00	0	0.00	159.50	0.2	3,554	0.01%
2021/09/02	0.1	162.00	20	164.88	161.00	-19.9	3,588	-0.56%
2021/09/01	21	160.52	0	0.00	160.50	21	3,565	0.59%
2021/08/31	1.1	156.50	0	0.00	157.50	1.1	3,554	0.03%
2021/08/30	20	156.00	0	0.00	156.50	20	3,579	0.56%
2021/08/27	5.1	155.81	0	0.00	154.50	5.1	3,589	0.14%
2021/08/26	1	160.00	0	0.00	158.50	1	3,567	0.03%
2021/08/25	11	159.64	1	161.00	161.50	10	3,571	0.28%
2021/08/24	5.1	157.01	1	158.00	157.00	4.1	3,581	0.11%
2021/08/23	1.3	156.81	6	157.58	159.00	-4.7	3,586	-0.13%
2021/08/20	34	152.40	9	153.56	153.50	25	3,605	0.69%
2021/08/19	51	152.69	0.4	154.00	152.50	50.6	3,567	1.42%
2021/08/18	43.2	151.83	37	156.65	158.00	6.2	3,576	0.17%
2021/08/17	22.2	158.27	1	155.50	154.50	21.2	3,569	0.59%
2021/08/16	93	157.83	1	158.00	160.00	92	3,552	2.59%
2021/08/13	82	162.12	20	162.00	161.50	62	3,531	1.76%
2021/08/12	43.3	162.77	8.8	163.39	162.50	34.5	3,558	0.97%
2021/08/11	1.1	168.50	0	0.00	166.00	1.1	3,567	0.03%
2021/08/10	6	170.67	2	170.00	171.00	4	3,591	0.11%
2021/08/09	1	170.06	20	172.03	170.00	-19	3,625	-0.52%
2021/08/06	8.1	168.38	0	0.00	167.00	8.1	3,637	0.22%
2021/08/05	153.2	169.23	44	170.23	169.50	109.2	3,699	2.95%	大買/鉅額交易
2021/08/04	26.2	173.88	45.2	173.24	171.50	-19	3,700	-0.51%
2021/08/03	91.2	181.26	49	182.29	180.50	42.2	3,581	1.18%
2021/08/02	2.3	178.54	53	181.37	179.50	-50.7	3,446	-1.47%
2021/07/30	51	180.75	2	180.50	181.00	49	3,421	1.43%
2021/07/29	7.1	181.29	2	180.50	180.50	5.1	3,457	0.15%
2021/07/28	4.2	179.87	20	183.25	184.50	-15.8	3,474	-0.45%
2021/07/27	32	189.16	48	192.36	185.50	-16	3,544	-0.45%
2021/07/26	26	190.02	52	187.57	189.50	-26	3,610	-0.72%
2021/07/23	27	186.67	27	189.28	184.50	0	3,704	0.00%
2021/07/22	6.2	186.53	1	186.00	185.00	5.2	3,699	0.14%
2021/07/21	24.1	194.35	10	194.00	193.00	14.1	3,685	0.38%
2021/07/20	10	197.00	13	196.54	195.50	-3	3,787	-0.08%
2021/07/19	6	198.58	3	198.83	199.00	3	3,798	0.08%
2021/07/16	4.5	198.99	2	199.25	199.00	2.5	3,841	0.07%
2021/07/15	2	197.75	0	0.00	197.50	2	3,861	0.05%
2021/07/14	11	199.23	1	199.50	198.50	10	3,929	0.25%
2021/07/13	6	202.17	1	201.50	201.00	5	3,955	0.13%
2021/07/12	0.3	201.83	33	201.24	204.00	-32.7	4,021	-0.81%
2021/07/09	4.2	195.88	8	196.38	196.00	-3.8	4,036	-0.09%
2021/07/08	5.1	197.40	72	197.28	197.50	-66.9	4,129	-1.62%
2021/07/07	1	194.50	0	0.00	195.50	1	4,297	0.02%
2021/07/06	0.1	197.00	2	196.25	195.00	-1.9	4,343	-0.04%
2021/07/05	14.5	195.06	1	196.50	198.00	13.5	4,373	0.31%
2021/07/02	6	191.25	2	190.00	192.50	4	4,361	0.09%
2021/07/01	3	190.84	0	0.00	190.00	3	4,420	0.07%
2021/06/30	1	193.50	6.5	192.96	194.50	-5.5	4,441	-0.12%
2021/06/29	7	190.14	2	189.50	190.00	5	4,452	0.11%
2021/06/28	3.1	192.32	21	193.93	194.00	-17.9	4,480	-0.40%
2021/06/25	6	192.00	0	0.00	191.50	6	4,613	0.13%
2021/06/24	2.1	191.82	0.2	193.00	191.00	1.9	4,662	0.04%
2021/06/23	38.1	194.29	1.3	194.60	194.50	36.9	4,871	0.76%
2021/06/22	34.2	197.47	2.3	196.70	198.00	31.9	4,794	0.67%
2021/06/21	43.3	206.12	5	210.59	206.50	38.2	4,704	0.81%
2021/06/18	0.1	212.00	4	213.13	214.00	-3.9	4,698	-0.08%
2021/06/17	12	207.13	2	212.00	212.00	10	4,721	0.21%
2021/06/16	13	209.15	7	209.71	209.50	6	4,752	0.13%
2021/06/15	13	210.69	42	211.05	210.50	-29	4,790	-0.61%
2021/06/11	43	210.56	2	209.75	211.00	41	4,828	0.85%
2021/06/10	3.1	212.50	32	213.50	209.50	-28.9	4,846	-0.60%
2021/06/09	3	210.33	3	211.00	209.50	0	4,853	0.00%
2021/06/08	0.3	210.50	0.1	210.00	211.00	0.2	4,908	0.00%
2021/06/07	1.2	206.63	3	207.97	208.50	-1.9	4,929	-0.04%
2021/06/04	14.4	203.19	0	0.00	203.00	14.4	4,928	0.29%
2021/06/03	2	208.00	0	0.00	208.50	2	4,963	0.04%
2021/06/02	12.1	206.91	2	205.00	205.50	10.1	4,986	0.20%
2021/06/01	11	209.09	0	0.00	209.00	11	5,007	0.22%
2021/05/31	0.4	209.34	1.1	208.97	211.00	-0.7	5,014	-0.01%
2021/05/28	18.1	210.26	25	211.82	209.50	-6.9	5,044	-0.14%
2021/05/27	3.1	208.00	30	208.70	209.50	-26.9	5,053	-0.53%
2021/05/25	2.2	207.91	51.1	209.08	205.50	-48.9	5,423	-0.90%
2021/05/24	0	0.00	2.2	202.64	205.00	-2.2	6,039	-0.04%
2021/05/21	11	203.50	2.1	206.19	201.50	8.9	6,081	0.15%
2021/05/20	12	204.58	12.1	202.88	202.50	-0.1	6,169	0.00%
2021/05/19	5	200.20	9	200.44	201.00	-4	6,144	-0.07%
2021/05/18	3	196.33	25	195.64	197.00	-22	6,218	-0.35%
2021/05/17	32.2	184.72	7	192.14	188.00	25.2	6,211	0.41%
2021/05/14	12	191.67	7.1	198.30	193.00	4.9	6,183	0.08%
2021/05/13	36.1	189.60	43	191.69	195.00	-6.9	6,110	-0.11%
2021/05/12	6	185.99	10.6	183.11	186.00	-4.5	6,006	-0.08%
2021/05/11	15.5	191.20	8	191.13	186.50	7.5	5,934	0.13%
2021/05/10	2	196.51	2	197.00	196.50	0	5,901	0.00%
2021/05/07	0	202.00	5	201.00	202.00	-5	5,936	-0.08%
2021/05/06	22.1	202.29	40	199.41	202.50	-17.9	5,944	-0.30%
2021/05/05	4.3	202.60	18.2	200.18	199.00	-13.8	5,986	-0.23%
2021/05/04	17.5	197.39	26	198.92	205.00	-8.5	5,989	-0.14%
2021/05/03	28.2	208.63	6	207.67	205.50	22.2	5,982	0.37%
2021/04/29	28	215.36	36.1	219.13	214.50	-8	5,987	-0.13%
2021/04/28	63	213.93	0.1	214.00	213.00	62.9	5,924	1.06%
2021/04/27	62	219.31	11.4	221.07	217.50	50.6	6,175	0.82%
2021/04/26	30	223.80	37	223.35	224.50	-7	6,249	-0.11%
2021/04/23	35.1	209.12	10	212.80	215.00	25.1	6,209	0.40%
2021/04/22	46	209.07	49	212.11	208.50	-3	6,319	-0.05%
2021/04/21	4.1	207.47	6	210.41	210.00	-1.9	6,340	-0.03%
2021/04/20	24	212.04	47	209.94	209.00	-23	6,542	-0.35%
2021/04/19	25.1	202.60	1	203.50	203.50	24.1	6,603	0.36%
2021/04/16	33	205.52	20.1	209.92	205.50	12.9	6,696	0.19%
2021/04/15	3	207.00	20.5	204.07	207.00	-17.5	6,977	-0.25%
2021/04/14	14.2	199.65	2	200.75	197.50	12.2	7,372	0.17%
2021/04/13	41	203.95	43	204.08	202.00	-2	7,621	-0.03%
2021/04/12	36	198.50	26.8	200.16	199.00	9.2	7,551	0.12%
2021/04/09	17.1	196.32	11.5	196.39	195.00	5.6	7,614	0.07%
2021/04/08	11	199.41	5	199.70	199.50	6	7,644	0.08%
2021/04/07	95	201.84	95	202.59	202.00	0	7,642	0.00%
2021/04/06	1	199.00	7.1	198.49	199.00	-6.1	7,581	-0.08%
2021/04/01	2	197.00	19	195.97	198.00	-17	7,566	-0.22%
2021/03/31	26.3	196.19	14	198.96	195.50	12.3	7,537	0.16%
2021/03/30	17	199.79	25.9	198.17	199.00	-8.9	7,470	-0.12%
2021/03/29	15	194.40	15	195.60	194.00	0	7,356	0.00%
2021/03/26	64.1	191.21	46.5	191.09	194.50	17.6	7,306	0.24%
2021/03/25	1	182.50	10	183.40	184.00	-9	7,086	-0.13%
2021/03/24	3	181.50	5	182.00	181.50	-2	7,089	-0.03%
2021/03/23	2	182.75	6	186.25	182.50	-4	7,091	-0.06%
2021/03/22	5	184.70	0	0.00	184.50	5	7,118	0.07%
2021/03/19	0	0.00	2.1	185.90	186.50	-2.1	7,143	-0.03%
2021/03/18	3	184.50	19.5	184.17	183.50	-16.5	7,358	-0.22%
2021/03/17	1	182.50	23	180.89	180.50	-22	7,464	-0.29%
2021/03/16	1	178.50	3	179.50	179.50	-2	7,464	-0.03%
2021/03/15	2	180.50	6	179.92	180.00	-4	7,523	-0.05%
2021/03/12	5	179.40	16	178.47	179.50	-11	7,524	-0.15%
2021/03/11	11	176.36	11	175.82	176.50	0	7,565	0.00%
2021/03/09	6	170.09	1	172.50	172.50	5	7,838	0.06%
2021/03/08	0.1	172.88	4	172.00	172.00	-3.9	7,827	-0.05%
2021/03/05	1	173.00	1	173.50	172.50	0	7,836	0.00%
2021/03/04	1	173.50	3	174.00	175.50	-2	7,888	-0.03%
2021/03/03	3	169.50	6	172.00	174.00	-3	7,951	-0.04%
2021/03/02	9	174.06	0	0.00	172.00	9	7,930	0.11%
2021/02/26	15.2	172.77	13	173.62	172.00	2.2	7,905	0.03%
2021/02/25	51.2	179.64	27	178.44	177.50	24.2	7,839	0.31%
2021/02/24	108.6	184.32	135.3	183.42	183.50	-26.7	7,612	-0.35%	大買/大賣/
2021/02/23	11.2	172.32	22.1	171.89	173.00	-10.9	6,957	-0.16%
2021/02/22	54	173.30	8.2	174.35	174.00	45.8	6,915	0.66%
2021/02/19	9.1	167.68	15	168.07	170.00	-5.9	6,821	-0.09%
2021/02/18	41	170.17	40	171.68	170.50	1	6,818	0.01%
2021/02/17	110	166.60	4	166.13	166.50	106	6,722	1.58%	大買/鉅額交易
2021/02/05	2.3	161.78	32	161.00	161.50	-29.7	6,719	-0.44%
2021/02/04	10	164.00	0	0.00	162.50	10	6,717	0.15%
2021/02/03	24	164.33	32	165.00	164.50	-8	6,787	-0.12%
2021/02/02	1	165.00	6	166.00	166.00	-5	6,944	-0.07%
2021/02/01	4.3	159.64	34	159.25	161.50	-29.7	6,926	-0.43%
2021/01/29	15	160.23	15	165.33	159.50	0	6,913	0.00%
2021/01/27	20	167.63	17.2	172.15	166.50	2.8	6,856	0.04%
2021/01/26	2	172.00	5.3	169.17	170.00	-3.3	6,783	-0.05%
2021/01/25	31	170.42	1	175.50	172.50	30	6,777	0.44%
2021/01/22	7	174.00	12	172.58	174.00	-5	6,707	-0.07%
2021/01/21	11.1	171.34	5	170.80	168.50	6.1	6,635	0.09%
2021/01/20	96.2	171.27	79	174.01	168.00	17.2	6,627	0.26%
2021/01/19	10.5	170.91	28.6	168.83	171.00	-18.1	6,403	-0.28%
2021/01/18	14	163.36	12	162.17	165.00	2	6,291	0.03%
2021/01/15	11.1	165.39	11.4	166.61	163.00	-0.3	6,222	0.00%
2021/01/14	12	167.75	6	169.67	170.50	6	6,183	0.10%
2021/01/13	9.1	167.95	17.1	168.59	167.50	-8	6,211	-0.13%
2021/01/12	14	162.64	17.1	162.69	165.50	-3.1	6,010	-0.05%
2021/01/11	37.1	164.15	33	164.36	164.50	4.1	5,880	0.07%
2021/01/08	49.5	163.50	70	164.37	163.00	-20.5	5,783	-0.35%
2021/01/07	88	155.65	102.6	155.99	160.00	-14.6	5,462	-0.27%	大賣/
2021/01/06	62.1	147.07	110.2	146.46	149.00	-48.2	5,026	-0.96%	大賣/
2021/01/05	11.2	142.41	42	141.99	143.00	-30.8	4,737	-0.65%
2021/01/04	42.1	137.60	15.1	139.24	140.00	27	4,737	0.57%
2020/12/31	3	135.50	4	135.50	133.50	-1	4,660	-0.02%
2020/12/30	30.1	132.50	15.1	132.57	132.50	15	4,622	0.32%
2020/12/29	3	133.33	0	0.00	133.00	3	4,682	0.06%
2020/12/28	56	134.14	1	135.50	134.50	55	4,700	1.17%
2020/12/25	1	134.00	1	134.00	133.50	0	4,716	0.00%
2020/12/24	86	132.54	0	0.00	132.50	86	4,773	1.80%
2020/12/23	8	132.56	5	133.20	132.00	3	4,811	0.06%
2020/12/22	3	134.33	0	133.50	132.00	3	4,891	0.06%
2020/12/21	228	135.80	26	135.27	135.50	202	4,914	4.11%	大買/鉅額交易
2020/12/18	3	137.33	0	0.00	137.50	3	4,939	0.06%
2020/12/17	10	138.00	2	137.50	137.50	8	4,968	0.16%
2020/12/16	86	139.45	5	139.60	138.50	81	4,992	1.62%
2020/12/15	31	140.18	5	139.20	138.00	26	5,006	0.52%
2020/12/14	77	143.97	128	144.67	141.50	-51	5,085	-1.00%	大賣/
2020/12/11	26	141.31	21.1	140.65	141.50	4.9	5,328	0.09%
2020/12/10	21	139.45	7.3	138.66	137.50	13.7	5,215	0.26%
2020/12/09	6	139.17	12	138.96	139.00	-6	5,233	-0.11%
2020/12/08	5	134.90	24	134.40	136.00	-19	5,238	-0.36%
2020/12/07	11	135.68	6	134.83	135.00	5	5,301	0.09%
2020/12/04	64	140.27	73	139.74	139.00	-9	5,255	-0.17%
2020/12/03	5	133.40	12	134.38	134.50	-7	5,080	-0.14%
2020/12/02	21	132.17	6	132.67	133.50	15	5,242	0.29%
2020/12/01	20.1	130.93	2	131.25	132.00	18.1	5,375	0.34%
2020/11/30	7.1	132.86	3	132.67	132.00	4.1	5,608	0.07%
2020/11/27	22.2	136.98	45	135.78	136.50	-22.8	5,906	-0.39%
2020/11/26	23	133.04	5	132.90	134.00	18	6,069	0.30%
2020/11/25	4	131.50	3	133.00	132.00	1	6,112	0.02%
2020/11/24	14.1	134.95	11	134.36	132.00	3.1	6,141	0.05%
2020/11/23	5	133.00	8	133.25	134.50	-3	6,159	-0.05%
2020/11/20	7.2	131.15	2	132.50	131.00	5.2	6,156	0.08%
2020/11/19	7	131.64	4	132.38	131.50	3	6,226	0.05%
2020/11/18	11	131.50	1.2	132.50	131.00	9.8	6,354	0.15%
2020/11/17	6.1	132.84	7.1	132.21	132.00	-1	6,406	-0.01%
2020/11/16	1	133.50	3	133.17	133.50	-2	6,513	-0.03%
2020/11/13	5	130.80	3	132.33	132.50	2	6,550	0.03%
2020/11/12	3	131.17	1	131.00	131.50	2	6,570	0.03%
2020/11/11	6	129.17	4	130.38	132.50	2	6,617	0.03%
2020/11/10	34	133.13	5	132.90	131.00	29	6,636	0.44%
2020/11/09	4	138.75	2	138.75	138.50	2	6,599	0.03%
2020/11/06	16	137.94	29	138.14	137.00	-13	6,690	-0.19%
2020/11/05	4	137.50	1	138.00	138.00	3	6,795	0.04%
2020/11/04	4	137.88	12.7	137.66	138.00	-8.7	6,921	-0.13%
2020/11/03	20	136.00	18	135.92	135.00	2	6,991	0.03%
2020/11/02	4	132.50	0	0.00	131.00	4	7,080	0.06%
2020/10/30	4	137.13	0	0.00	135.00	4	7,174	0.06%
2020/10/29	5	137.10	21	136.57	137.00	-16	7,256	-0.22%
2020/10/28	20	138.00	7	138.07	139.50	13	7,437	0.17%
2020/10/27	40	137.13	6	137.08	136.00	34	7,602	0.45%
2020/10/26	3	137.17	2	137.50	136.50	1	7,930	0.01%
2020/10/23	3	137.33	4	138.00	138.50	-1	8,260	-0.01%
2020/10/22	21	137.95	2	136.25	139.50	19	8,538	0.22%
2020/10/21	39	139.87	7	139.21	138.00	32	8,662	0.37%
2020/10/20	12	142.54	20	141.58	142.00	-8	8,724	-0.09%
2020/10/19	0.1	143.00	6	142.67	143.00	-5.9	9,018	-0.07%
2020/10/16	11	141.36	6	141.33	141.00	5	9,100	0.05%
2020/10/15	5	143.00	0	0.00	143.00	5	9,173	0.05%
2020/10/14	1.1	146.00	2	147.50	146.00	-0.9	9,175	-0.01%
2020/10/13	7	147.07	0	0.00	147.00	7	9,224	0.08%
2020/10/12	1	149.50	6	149.00	150.00	-5	9,258	-0.05%
2020/10/08	7	147.71	1	146.50	146.00	6	9,421	0.06%
2020/10/07	2	145.25	2	146.50	147.50	0	9,491	0.00%
2020/10/06	4	147.63	12	148.54	147.50	-8	9,542	-0.08%
2020/10/05	1	145.00	0	0.00	145.00	1	9,756	0.01%
2020/09/30	14	142.96	0	0.00	145.50	14	10,382	0.13%
2020/09/29	4	143.50	15	146.57	144.50	-11	10,703	-0.10%
2020/09/28	1	146.00	8	146.06	145.50	-7	10,797	-0.06%
2020/09/25	14	143.75	8.1	145.50	144.50	5.9	10,893	0.05%
2020/09/24	14	150.32	10	149.40	149.00	4	11,049	0.04%
2020/09/23	6	151.83	33	153.50	151.00	-27	11,184	-0.24%
2020/09/22	36	154.54	1	154.50	155.00	35	11,290	0.31%
2020/09/21	1.3	153.90	5.1	154.00	153.50	-3.8	11,315	-0.03%
2020/09/18	8	155.94	4	156.63	157.00	4	11,399	0.04%
2020/09/17	27	156.48	23	156.54	157.50	4	11,482	0.03%
2020/09/16	54	157.57	69.1	159.18	154.00	-15.1	11,603	-0.13%
2020/09/15	9	153.33	8	153.50	153.50	1	11,274	0.01%
2020/09/14	10	150.60	10	152.20	153.00	0	11,439	0.00%
2020/09/11	13	150.50	6	149.50	149.00	7	11,512	0.06%
2020/09/10	5	153.10	48	153.50	153.50	-43	11,474	-0.37%
2020/09/09	4	150.00	7	149.21	151.50	-3	11,458	-0.03%
2020/09/08	106	149.96	8	152.25	150.00	98	11,669	0.84%	大買/
2020/09/07	63	153.66	22	151.32	149.50	41	11,794	0.35%
2020/09/04	16	150.00	20	152.93	155.00	-4	11,818	-0.03%
2020/09/03	50.3	154.23	45	156.17	152.00	5.3	12,000	0.04%
2020/09/02	41	156.52	84.2	155.49	157.00	-43.2	11,964	-0.36%
2020/09/01	38	150.04	82	149.05	150.00	-44	11,882	-0.37%
2020/08/31	4	142.00	6	143.17	142.00	-2	11,788	-0.02%
2020/08/28	2	139.75	3	140.83	143.00	-1	11,860	-0.01%
2020/08/27	2	141.75	3	142.67	142.00	-1	12,020	-0.01%
2020/08/26	9	139.67	3	141.33	138.50	6	12,370	0.05%
2020/08/25	4	142.50	0	0.00	142.00	4	12,709	0.03%
2020/08/24	1	143.50	16	142.91	143.50	-15	12,882	-0.12%
2020/08/21	3	137.83	4	139.25	139.00	-1	12,890	-0.01%
2020/08/20	5	132.30	5	134.10	134.50	0	12,907	0.00%
2020/08/19	1	138.00	2	138.50	138.00	-1	12,845	-0.01%
2020/08/18	13	138.96	40	139.11	138.50	-27	12,811	-0.21%
2020/08/17	1	140.50	26.3	142.21	143.00	-25.3	12,798	-0.20%
2020/08/14	7	139.50	12	140.25	141.50	-5	12,775	-0.04%
2020/08/13	47	139.65	17	139.76	138.50	30	12,705	0.24%
2020/08/12	31	136.74	0	0.00	137.00	31	12,615	0.25%
2020/08/11	19.1	140.58	3	141.17	141.00	16.1	12,533	0.13%
2020/08/10	17	144.00	33	144.29	143.00	-16	12,544	-0.13%
2020/08/07	53	148.48	21.5	149.53	148.50	31.5	12,469	0.25%
2020/08/06	14.5	150.76	2	151.25	149.50	12.5	12,440	0.10%
2020/08/05	22	151.43	10	153.25	152.00	12	12,435	0.10%
2020/08/04	27	150.85	5	151.00	151.50	22	12,359	0.18%
2020/08/03	44	150.42	17	151.38	150.00	27	12,403	0.22%
2020/07/31	52	153.88	46	155.53	157.00	6	12,287	0.05%
2020/07/30	62	154.10	72	152.92	150.50	-10	12,138	-0.08%
2020/07/29	15.1	149.66	48	151.83	148.00	-32.9	11,820	-0.28%
2020/07/28	11	150.64	22	154.14	151.00	-11	11,558	-0.10%
2020/07/27	54	150.21	8	150.00	152.00	46	11,453	0.40%
2020/07/24	27	145.76	5	147.10	145.00	22	11,507	0.19%
2020/07/23	7	149.29	42.1	150.86	151.00	-35.1	11,458	-0.31%
2020/07/22	6	142.92	12.3	143.66	145.00	-6.3	11,312	-0.06%
2020/07/21	2.2	142.09	6.4	142.92	140.50	-4.2	11,318	-0.04%
2020/07/20	5.1	138.57	4	139.63	137.00	1.1	11,519	0.01%
2020/07/17	42	139.40	4	139.13	139.50	38	11,523	0.33%
2020/07/16	14.2	139.88	3	138.83	138.50	11.2	11,547	0.10%
2020/07/15	9	143.11	37	143.96	140.50	-28	11,551	-0.24%
2020/07/14	29.1	141.52	8	139.00	141.50	21.1	11,418	0.18%
2020/07/13	3	142.50	3.7	142.48	141.00	-0.7	11,423	-0.01%
2020/07/10	23.1	140.22	23	140.70	141.00	0.1	11,435	0.00%
2020/07/09	68.4	147.10	48	146.57	140.50	20.4	11,208	0.18%
2020/07/08	6	140.75	39	139.33	144.00	-33	10,579	-0.31%
2020/07/07	15	133.23	13.4	132.57	131.00	1.6	10,255	0.02%
2020/07/06	1	130.00	23	132.89	133.50	-22	10,171	-0.22%
2020/07/03	27	131.02	51	130.96	131.00	-24	10,099	-0.24%
2020/07/02	9	122.06	33	126.56	127.50	-24	10,028	-0.24%
2020/07/01	5	124.10	25	124.46	124.50	-20	9,900	-0.20%
2020/06/30	16	120.72	8	122.88	120.50	8	9,827	0.08%
2020/06/29	5	120.20	11	119.32	120.00	-6	9,843	-0.06%
2020/06/24	25.3	121.22	13	121.38	121.50	12.3	9,780	0.13%
2020/06/23	27	121.72	3	122.33	123.00	24	9,824	0.24%
2020/06/22	2	125.50	13	126.38	127.50	-11	9,696	-0.11%
2020/06/19	11	125.36	23	125.24	126.50	-12	9,681	-0.12%
2020/06/18	20	120.98	17.1	120.42	122.00	2.9	9,541	0.03%
2020/06/17	13	118.04	17	118.47	119.00	-4	9,424	-0.04%
2020/06/16	17	117.76	24	118.04	117.50	-7	9,442	-0.07%
2020/06/15	45	120.98	31	120.26	116.50	14	9,481	0.15%
2020/06/12	15	123.94	12	123.25	126.50	3	9,293	0.03%
2020/06/11	47	127.31	29	128.64	125.50	18	9,139	0.20%
2020/06/10	32	129.28	28	128.93	129.50	4	8,962	0.04%
2020/06/09	20	121.13	33	120.61	123.00	-13	8,720	-0.15%
2020/06/08	25.2	118.83	27	119.13	118.00	-1.9	8,573	-0.02%
2020/06/05	29	114.86	21	115.21	115.00	8	8,360	0.10%
2020/06/04	12.5	113.16	15	113.40	113.50	-2.5	8,240	-0.03%
2020/06/03	25.5	113.03	20.4	114.55	113.50	5.1	8,150	0.06%
2020/06/02	59	111.80	18.1	111.17	111.00	40.9	8,017	0.51%
2020/06/01	21	106.45	57.5	107.67	110.00	-36.5	7,649	-0.48%
2020/05/29	20	100.58	23	100.23	100.00	-3	7,261	-0.04%
2020/05/28	7	98.23	57	98.20	97.90	-50	7,055	-0.71%
2020/05/27	39	95.46	30.2	96.15	96.50	8.8	6,936	0.13%
2020/05/26	3	94.97	8	94.56	94.80	-5	6,908	-0.07%
2020/05/25	3	92.77	1.4	92.74	92.70	1.6	6,845	0.02%
2020/05/22	9	91.31	0	0.00	91.00	9	6,820	0.13%
2020/05/21	3	93.67	1	94.30	93.70	2	6,779	0.03%
2020/05/20	0	0.00	1	93.60	93.60	-1	6,768	-0.01%
2020/05/19	2	93.00	6	93.43	92.90	-4	6,754	-0.06%
2020/05/18	3	91.63	6	91.32	91.70	-3	6,742	-0.04%
2020/05/15	10.3	91.84	1	91.70	91.50	9.3	6,740	0.14%
2020/05/14	22	95.03	44	94.78	94.20	-22	6,633	-0.33%
2020/05/13	23	96.33	13	96.46	96.60	10	6,606	0.15%
2020/05/12	26	96.63	20	97.01	96.90	6	6,624	0.09%
2020/05/11	32.1	98.16	0	0.00	98.00	32.1	6,685	0.48%
2020/05/08	30.3	99.82	50	100.21	98.80	-19.7	6,667	-0.30%
2020/05/07	23	97.64	13	98.25	98.40	10	6,544	0.15%
2020/05/06	20	96.88	10	96.42	96.30	10	6,540	0.15%
2020/05/05	12	97.09	3	97.17	96.60	9	6,588	0.14%
2020/05/04	14	96.65	16	97.19	97.20	-2	6,550	-0.03%
2020/04/30	17	96.01	19	96.38	96.50	-2	6,530	-0.03%
2020/04/29	19.6	93.71	115	93.69	94.40	-95.4	6,401	-1.49%	大賣/
2020/04/28	50	95.83	18	95.16	96.50	32	6,194	0.52%
2020/04/27	47	94.09	21	95.57	94.50	26	6,172	0.42%
2020/04/24	47	96.04	4	95.80	95.50	43	6,023	0.71%
2020/04/23	13	97.27	53	97.23	96.00	-40	6,001	-0.67%
2020/04/22	21	93.22	6	93.08	93.80	15	5,823	0.26%
2020/04/21	5	93.64	22	94.32	92.00	-17	6,037	-0.28%
2020/04/20	22	93.05	8	94.05	93.20	14	6,016	0.23%
2020/04/17	21.2	93.91	12	92.78	92.70	9.2	5,938	0.15%
2020/04/16	6	93.75	13	93.38	93.00	-7	5,803	-0.12%
2020/04/15	7	92.61	37	92.14	92.80	-30	5,717	-0.52%
2020/04/14	14	90.52	4	90.28	90.60	10	5,639	0.18%
2020/04/13	6	89.20	12	89.25	88.90	-6	5,595	-0.11%
2020/04/10	1	89.20	0	0.00	89.00	1	5,574	0.02%
2020/04/09	4	89.23	1	88.40	88.50	3	5,569	0.05%
2020/04/08	2.2	89.84	20	89.87	89.70	-17.8	5,500	-0.32%
2020/04/07	38	88.67	12	90.11	90.20	26	5,421	0.48%
2020/04/06	5	85.14	9	85.60	86.80	-4	5,318	-0.08%
2020/04/01	0	0.00	8	84.89	85.00	-8	5,321	-0.15%
2020/03/31	2	83.65	28.1	83.86	83.90	-26.1	5,211	-0.50%
2020/03/30	1	81.60	1	82.80	83.00	0	5,114	0.00%
2020/03/27	28	83.72	49	84.64	82.40	-21	5,064	-0.41%
2020/03/26	0	0.00	8.3	79.27	81.80	-8.3	4,866	-0.17%
2020/03/25	18	77.82	36	78.30	77.10	-18	4,729	-0.38%
2020/03/24	3	73.83	8	74.48	73.50	-5	4,599	-0.11%
2020/03/23	6	72.47	0	0.00	71.70	6	4,546	0.13%
2020/03/20	18	75.03	14	74.42	75.20	4	4,556	0.09%
2020/03/19	35.6	72.47	4	71.03	70.00	31.6	4,502	0.70%
2020/03/18	2	74.20	17	75.51	73.70	-15	4,373	-0.34%
2020/03/17	1	72.40	0	0.00	73.70	1	4,295	0.02%
2020/03/16	4	76.63	7	77.46	75.00	-3	4,231	-0.07%
2020/03/13	19.4	74.46	8	75.28	77.10	11.4	4,166	0.27%
2020/03/12	32	81.67	8	80.76	80.50	24	4,054	0.59%
2020/03/11	12	84.85	0	0.00	84.30	12	3,972	0.30%
2020/03/10	1	86.60	1	86.50	86.40	0	3,883	0.00%
2020/03/09	1	86.60	4	86.95	86.50	-3	3,834	-0.08%
2020/03/06	1	86.30	2	87.55	87.80	-1	3,793	-0.03%
2020/03/05	17	88.46	11	88.45	87.80	6	3,751	0.16%
2020/03/04	6	86.45	2	86.45	86.60	4	3,713	0.11%
2020/03/03	0	0.00	6	86.17	86.60	-6	3,722	-0.16%
2020/03/02	2	83.45	3	83.57	83.40	-1	3,678	-0.03%
2020/02/27	8	84.94	0	0.00	84.00	8	3,658	0.22%
2020/02/26	0	0.00	1	86.80	86.80	-1	3,606	-0.03%
2020/02/25	1	86.90	2	85.80	87.30	-1	3,602	-0.03%
2020/02/19	0	0.00	3	88.77	88.50	-3	3,670	-0.08%
2020/02/18	5	87.66	10	88.24	88.00	-5	3,745	-0.13%
2020/02/17	7	87.69	0	0.00	88.10	7	3,749	0.19%
2020/02/14	1	88.60	5	88.74	88.80	-4	3,744	-0.11%
2020/02/13	31	89.22	0.7	88.10	87.90	30.3	3,771	0.80%
2020/02/12	42	88.80	28	89.29	89.60	14	3,717	0.38%
2020/02/11	0	0.00	8	86.10	86.80	-8	3,578	-0.22%
2020/02/10	1	85.30	1	84.00	84.70	0	3,586	0.00%
2020/02/07	1	85.30	47	86.74	85.40	-46	3,602	-1.28%
2020/02/06	49	85.90	41	85.80	86.10	8	3,534	0.23%
2020/02/05	21	82.66	6	82.30	82.10	15	3,468	0.43%
2020/02/04	21	82.60	2	82.65	82.50	19	3,463	0.55%
2020/02/03	16	81.68	3	82.03	82.00	13	3,500	0.37%
2020/01/31	23	87.01	1	85.60	86.30	22	3,627	0.61%
2020/01/30	18	89.45	1	88.30	86.90	17	3,651	0.47%
2020/01/20	3	97.07	47	96.99	96.40	-44	3,594	-1.22%
2020/01/17	36	96.70	2	97.05	96.70	34	3,721	0.91%
2020/01/16	10	95.70	26	96.34	95.70	-16	3,689	-0.43%
2020/01/15	12	95.07	48	95.90	95.50	-36	3,598	-1.00%
2020/01/14	0	0.00	14	92.73	93.20	-14	3,354	-0.42%
2020/01/13	0	0.00	1	91.70	91.30	-1	3,325	-0.03%
2020/01/10	0	0.00	1	90.80	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	44	90.87	91.00	-44	3,471	-1.27%
2020/01/08	10	90.00	0	0.00	89.50	10	3,521	0.28%
2020/01/07	9	89.44	0	0.00	89.10	9	3,580	0.25%
2020/01/06	0	0.00	3	91.40	90.50	-3	3,643	-0.08%
2020/01/03	28	91.74	9	90.80	91.60	19	3,694	0.51%
2020/01/02	0	0.00	2	91.30	91.40	-2	3,797	-0.05%
2019/12/31	1	91.00	0	0.00	91.20	1	4,047	0.02%
2019/12/30	23	91.37	38	91.91	90.70	-15	4,627	-0.32%
2019/12/27	39	91.83	11	92.59	93.00	28	4,720	0.59%
2019/12/25	0	0.00	1	91.00	91.00	-1	4,952	-0.02%
2019/12/23	5	89.54	0	0.00	89.80	5	5,095	0.10%
2019/12/20	6	90.00	0	0.00	89.80	6	5,171	0.12%
2019/12/19	6	91.05	1	90.90	90.10	5	5,306	0.09%
2019/12/18	3	91.10	4	91.33	91.90	-1	5,385	-0.02%
2019/12/13	3	89.50	0	0.00	89.10	3	5,434	0.06%
2019/12/10	0	0.00	2	89.35	89.30	-2	5,534	-0.04%
2019/12/04	2	88.25	0	0.00	88.80	2	5,850	0.03%
2019/12/03	5	86.80	6	88.22	88.20	-1	6,143	-0.02%
2019/12/02	17	88.25	5	88.30	87.60	12	6,201	0.19%
2019/11/29	2	89.10	0	0.00	89.40	2	6,231	0.03%
2019/11/28	2	90.50	0	0.00	90.20	2	6,275	0.03%
2019/11/27	2	91.30	0	0.00	91.90	2	6,456	0.03%
2019/11/26	18	90.64	0.7	90.70	91.20	17.3	6,482	0.27%
2019/11/25	3	90.00	1	90.40	90.00	2	6,576	0.03%
2019/11/22	1	89.90	1	89.40	89.40	0	6,763	0.00%
2019/11/21	7	89.66	5	89.60	90.00	2	6,920	0.03%
2019/11/20	1	90.20	1	90.00	90.60	0	7,203	0.00%
2019/11/18	6	92.47	0	0.00	91.80	6	7,750	0.08%
2019/11/15	7	92.97	2	92.25	92.20	5	7,847	0.06%
2019/11/14	5	90.58	1	92.80	90.40	4	7,870	0.05%
2019/11/12	5	92.00	4	91.30	92.30	1	7,888	0.01%
2019/11/08	8	90.29	0	0.00	89.80	8	7,865	0.10%
2019/11/06	1	91.90	8	92.50	92.10	-7	7,904	-0.09%
2019/11/05	4	93.00	5	93.00	93.30	-1	7,913	-0.01%
2019/11/04	1	93.10	1	94.00	93.90	0	7,901	0.00%
2019/11/01	0	0.00	8	94.19	93.40	-8	7,868	-0.10%
2019/10/31	10	94.22	41	94.24	94.30	-31	7,887	-0.39%
2019/10/30	44	92.98	32.7	93.45	93.80	11.3	7,868	0.14%
2019/10/29	7	92.96	42	92.88	91.60	-35	7,731	-0.45%
2019/10/28	31	91.85	21	92.50	92.10	10	7,692	0.13%
2019/10/25	36	92.64	5	92.16	90.60	31	7,637	0.41%
2019/10/24	0	0.00	14	91.07	91.00	-14	7,483	-0.19%
2019/10/23	4	90.85	11	90.90	91.10	-7	7,444	-0.09%
2019/10/22	2	89.60	0	0.00	90.00	2	7,416	0.03%
2019/10/21	2	89.25	0	0.00	89.10	2	7,419	0.03%
2019/10/18	1	90.20	3	90.27	90.60	-2	7,387	-0.03%
2019/10/17	8	90.38	9	90.41	89.90	-1	7,345	-0.01%
2019/10/16	3	88.60	0	0.00	88.80	3	7,263	0.04%
2019/10/15	1	90.10	2	90.00	90.00	-1	7,184	-0.01%
2019/10/14	3	88.90	2	89.75	88.50	1	7,117	0.01%
2019/10/09	1	90.00	2	89.80	89.10	-1	7,032	-0.01%
2019/10/08	3	90.40	3	89.30	90.60	0	6,992	0.00%
2019/10/07	25	90.99	26.2	90.53	89.60	-1.2	6,883	-0.02%
2019/10/04	12	88.87	36	89.34	90.10	-24	6,638	-0.36%
2019/10/03	32	85.51	1	85.80	85.40	31	6,064	0.51%
2019/10/02	0	0.00	5	87.40	87.40	-5	5,886	-0.08%
2019/10/01	11	86.42	69	87.07	87.60	-58	5,886	-0.99%
2019/09/27	53	85.68	0	0.00	85.70	53	5,685	0.93%
2019/09/26	5	86.08	1	86.20	85.10	4	5,636	0.07%
2019/09/25	2	84.10	8	85.13	85.80	-6	5,697	-0.11%
2019/09/24	3	85.37	2	85.50	85.50	1	5,687	0.02%
2019/09/23	1	84.20	6.2	83.34	84.30	-5.2	5,556	-0.09%
2019/09/19	0	0.00	2	81.90	82.10	-2	5,430	-0.04%
2019/09/18	2	80.85	1	80.70	81.00	1	5,418	0.02%
2019/09/16	4	80.50	2	80.40	80.50	2	5,644	0.04%
2019/09/11	7	81.70	1	82.00	81.60	6	5,675	0.11%
2019/09/10	7	81.94	1	81.60	81.50	6	5,652	0.11%
2019/09/09	2	84.80	11	84.49	84.10	-9	5,530	-0.16%
2019/09/06	1	85.20	0	0.00	84.90	1	5,481	0.02%
2019/09/05	31	87.38	93	88.18	84.90	-62	5,427	-1.14%
2019/09/04	5	86.30	2	86.40	86.60	3	5,176	0.06%
2019/09/03	1	86.60	4	85.78	85.10	-3	5,177	-0.06%
2019/09/02	2	84.90	2	86.20	86.20	0	5,150	0.00%
2019/08/30	16	85.59	5	86.50	85.20	11	5,098	0.22%
2019/08/29	3	83.77	1	83.80	83.70	2	4,922	0.04%
2019/08/28	1	84.50	4	85.18	84.50	-3	4,916	-0.06%
2019/08/27	21	85.46	9	86.00	86.00	12	4,828	0.25%
2019/08/26	7	85.70	2.4	84.98	84.00	4.6	4,690	0.10%
2019/08/23	69	88.89	3	89.80	88.40	66	4,564	1.45%
2019/08/22	17	86.01	72	85.38	87.70	-55	4,298	-1.28%
2019/08/21	55	81.77	20	81.60	81.90	35	3,850	0.91%
2019/08/20	11	80.48	8	80.53	79.10	3	3,689	0.08%
2019/08/19	3	79.00	9	79.60	79.90	-6	3,584	-0.17%
2019/08/16	5	77.80	2	77.90	78.10	3	3,461	0.09%
2019/08/15	2	75.70	0	0.00	76.30	2	3,426	0.06%
2019/08/14	1	76.10	12	77.22	77.10	-11	3,417	-0.32%
2019/08/08	2	79.35	0	0.00	79.50	2	3,402	0.06%
2019/08/07	2	79.00	0	0.00	78.50	2	3,348	0.06%
2019/08/06	1	76.50	0	0.00	78.10	1	3,352	0.03%
2019/08/05	3	78.47	0	0.00	78.40	3	3,354	0.09%
2019/08/02	7	79.67	0	0.00	79.50	7	3,406	0.21%
2019/08/01	3	81.93	5	81.88	81.70	-2	3,531	-0.06%
2019/07/31	2	78.90	2	79.80	80.10	0	3,574	0.00%
2019/07/30	3	78.00	2	78.10	77.70	1	3,536	0.03%
2019/07/29	4	80.93	1	80.80	81.00	3	3,477	0.09%
2019/07/25	0	0.00	1	80.60	81.10	-1	3,478	-0.03%
2019/07/24	1	79.90	0	0.00	79.90	1	3,482	0.03%
2019/07/22	0	0.00	2	78.90	78.80	-2	3,446	-0.06%
2019/07/19	0	0.00	1	78.30	77.80	-1	3,479	-0.03%
2019/07/18	1	77.10	60	78.27	77.10	-59	3,485	-1.69%
2019/07/17	60	78.58	1	78.70	78.70	59	3,483	1.69%
2019/07/16	1	78.10	0	0.00	78.10	1	3,505	0.03%
2019/07/15	0	0.00	2	78.45	78.60	-2	3,490	-0.06%
2019/07/12	0	0.00	1	78.10	77.50	-1	3,494	-0.03%
2019/07/10	1	77.10	0	0.00	77.00	1	3,485	0.03%
2019/07/09	0.3	76.30	1	76.10	76.30	-0.7	3,477	-0.02%
2019/07/05	2	78.55	1	78.90	77.80	1	3,496	0.03%
2019/07/04	0	0.00	1	76.80	77.10	-1	3,468	-0.03%
2019/07/02	13	76.86	58	77.00	77.10	-45	3,511	-1.28%
2019/07/01	48	74.82	12	74.75	75.30	36	3,431	1.05%
2019/06/25	1	73.80	1	74.00	73.00	0	3,526	0.00%
2019/06/24	2	71.50	2	72.00	73.10	0	3,493	0.00%
2019/06/21	2	72.70	0	0.00	70.60	2	3,414	0.06%
2019/06/20	1	74.50	1	74.50	74.40	0	3,200	0.00%
2019/06/19	1	72.10	3	72.00	71.70	-2	3,147	-0.06%
2019/06/18	2	71.00	0	0.00	70.90	2	3,119	0.06%
2019/06/17	5	72.44	0	0.00	71.80	5	3,130	0.16%
2019/06/14	5	73.00	0	0.00	72.60	5	3,191	0.16%
2019/06/13	3	73.50	0	0.00	73.50	3	3,172	0.09%
2019/06/12	6	75.30	7	74.99	75.00	-1	3,160	-0.03%
2019/06/11	1	73.50	35	73.81	73.80	-34	3,129	-1.09%
2019/06/10	35	73.00	11	74.39	74.80	24	3,091	0.78%
2019/06/06	1	72.80	0	0.00	71.90	1	3,062	0.03%
2019/06/05	1	73.60	1	73.10	73.30	0	3,077	0.00%
2019/06/04	1	72.50	0	0.00	72.50	1	3,088	0.03%
2019/06/03	7	73.27	6	73.45	73.90	1	3,105	0.03%
2019/05/31	1	73.30	2	72.10	72.70	-1	3,091	-0.03%
2019/05/30	1	71.60	10	70.40	71.50	-9	3,051	-0.29%
2019/05/29	1	69.40	1	69.20	69.20	0	3,052	0.00%
2019/05/28	11	69.91	0	0.00	69.00	11	3,136	0.35%
2019/05/24	2	70.80	2	71.20	70.30	0	3,246	0.00%
2019/05/22	0	0.00	24	71.08	70.30	-24	3,337	-0.72%
2019/05/21	21	70.34	0	0.00	70.30	21	3,350	0.63%
2019/05/20	2	70.75	1	70.70	70.60	1	3,343	0.03%
2019/05/17	4	69.18	3	69.43	68.20	1	3,335	0.03%
2019/05/16	0	0.00	1	72.70	71.50	-1	3,301	-0.03%
2019/05/14	1	71.60	0	0.00	71.50	1	3,367	0.03%
2019/05/13	2	71.70	1	73.00	72.70	1	3,365	0.03%
2019/05/10	0	0.00	3	73.97	73.10	-3	3,458	-0.09%
2019/05/09	9	76.18	4	74.43	72.50	5	3,446	0.15%
2019/05/08	12	80.86	30	82.00	80.00	-18	3,298	-0.55%
2019/05/07	30	85.03	2	85.40	86.10	28	3,241	0.86%
2019/05/02	2	83.45	0	0.00	84.30	2	3,377	0.06%
2019/04/29	1	83.40	0.5	83.30	83.20	0.5	3,497	0.01%
2019/04/26	3	85.50	0	0.00	85.10	3	3,680	0.08%
2019/04/25	3.2	85.23	1	85.20	85.10	2.2	3,700	0.06%
2019/04/23	0	0.00	1	86.70	87.00	-1	3,698	-0.03%
2019/04/22	1	87.20	0	0.00	87.20	1	3,683	0.03%
2019/04/19	0.3	89.00	0	0.00	89.00	0.3	3,683	0.01%
2019/04/18	1	89.30	1	88.90	88.80	0	3,732	0.00%
2019/04/17	3	90.47	1	90.10	90.00	2	3,745	0.05%
2019/04/16	0.3	92.00	0	0.00	92.00	0.3	3,757	0.01%
2019/04/15	2	92.80	1	92.30	92.10	1	3,772	0.03%
2019/04/12	1	92.50	0	0.00	92.60	1	3,793	0.03%
2019/04/11	2	94.85	1	95.20	94.50	1	3,803	0.03%
2019/04/10	1	96.00	4	95.03	96.00	-3	3,778	-0.08%
2019/04/09	1	91.50	1	92.70	92.30	0	3,749	0.00%
2019/04/08	7	91.74	2	92.50	91.60	5	3,740	0.13%
2019/04/03	1	96.00	0	0.00	95.00	1	3,688	0.03%
2019/04/02	4	94.45	25	94.60	94.70	-21	3,655	-0.57%
2019/04/01	0	0.00	4	91.38	92.40	-4	3,616	-0.11%
2019/03/29	1	88.60	0	0.00	88.50	1	3,611	0.03%
2019/03/28	2	89.00	1	89.80	89.00	1	3,641	0.03%
2019/03/27	3	89.30	0	0.00	89.10	3	3,686	0.08%
2019/03/26	5	89.60	0	0.00	89.00	5	3,904	0.13%
2019/03/25	1	88.30	0	0.00	88.10	1	3,937	0.03%
2019/03/22	1	89.80	4	89.70	89.00	-3	3,944	-0.08%
2019/03/21	2	89.55	0	0.00	90.20	2	3,958	0.05%
2019/03/20	16	91.33	1	90.40	90.60	15	4,013	0.37%
2019/03/19	11	88.66	22	90.15	90.20	-11	4,030	-0.27%
2019/03/18	2	86.50	0	0.00	86.60	2	4,010	0.05%
2019/03/15	5	87.58	2	88.10	87.10	3	4,034	0.07%
2019/03/14	3	87.80	1	88.20	87.40	2	4,053	0.05%
2019/03/13	0	0.00	1	88.00	88.00	-1	4,106	-0.02%
2019/03/12	4	87.18	0	0.00	86.30	4	4,145	0.10%
2019/03/11	0	0.00	4	86.85	87.00	-4	4,296	-0.09%
2019/03/08	1	84.70	0	0.00	84.80	1	4,352	0.02%
2019/03/07	8	86.73	0	0.00	85.60	8	4,396	0.18%
2019/03/06	1	89.40	0	0.00	89.50	1	4,390	0.02%
2019/03/05	1	88.70	2	89.20	89.00	-1	4,428	-0.02%
2019/03/04	0	0.00	3	90.00	89.70	-3	4,508	-0.07%
2019/02/27	2.5	87.92	26	87.00	89.40	-23.5	4,636	-0.51%
2019/02/26	17	86.40	2.5	88.64	86.20	14.5	4,519	0.32%
2019/02/25	0	87.50	1	87.40	87.90	-1	4,411	-0.02%
2019/02/22	2	87.80	0	0.00	87.20	2	4,388	0.05%
2019/02/21	10	86.39	1	86.30	86.80	9	4,351	0.21%
2019/02/20	0	0.00	1	90.80	89.60	-1	4,263	-0.02%
2019/02/15	0	0.00	1	90.50	90.50	-1	4,227	-0.02%
2019/02/14	3	90.97	2	90.90	90.60	1	4,241	0.02%
2019/02/13	4	89.25	5	91.00	88.10	-1	4,182	-0.02%
2019/02/12	2	91.15	12	90.80	90.50	-10	4,148	-0.24%
2019/02/11	14	87.72	7.4	90.41	93.70	6.6	4,140	0.16%
2019/01/30	1	85.30	9	86.01	85.30	-8	4,064	-0.20%
2019/01/29	1	85.00	0	0.00	85.30	1	4,034	0.02%
2019/01/28	5	85.00	0.7	84.50	85.00	4.3	4,018	0.11%
2019/01/25	0	0.00	2	84.90	85.00	-2	4,015	-0.05%
2019/01/22	0	81.50	0	0.00	82.10	0	4,063	0.00%
2019/01/21	3	81.60	4	80.85	83.00	-1	4,016	-0.02%
2019/01/18	8	79.65	14	81.42	81.50	-6	3,920	-0.15%
2019/01/17	5	77.68	0	0.00	77.00	5	3,767	0.13%
2019/01/16	0	0.00	6	78.30	78.30	-6	3,784	-0.16%
2019/01/11	4	75.80	1	76.90	75.90	3	3,877	0.08%
2019/01/10	1	77.00	10	77.14	77.20	-9	3,888	-0.23%
2019/01/09	0	74.70	4	74.85	75.00	-4	3,905	-0.10%
2019/01/08	12	73.24	2	74.10	73.20	10	3,938	0.25%
2019/01/07	3	75.23	1	75.10	74.80	2	3,989	0.05%
2019/01/02	0	0.00	1	75.80	75.80	-1	3,981	-0.03%
2018/12/26	0	0.00	37	72.60	71.60	-37	3,968	-0.93%
2018/12/25	3.3	73.70	2	73.60	73.70	1.3	3,956	0.03%
2018/12/24	37.3	74.24	12	72.28	74.90	25.3	3,957	0.64%
2018/12/22	3	75.17	15	72.80	73.00	-12	3,941	-0.30%
2018/12/21	0.3	77.50	0	0.00	77.50	0.3	3,880	0.01%
2018/12/20	23	78.37	0.7	79.40	79.70	22.3	3,852	0.58%
2018/12/19	27.3	80.35	34	80.97	78.80	-6.7	3,818	-0.18%
2018/12/18	1	75.40	0	0.00	77.00	1	3,612	0.03%
2018/12/17	4	77.30	1.7	76.61	76.60	2.3	3,636	0.06%
2018/12/14	2	76.90	1.4	76.64	77.00	0.6	3,676	0.02%
2018/12/13	10	77.30	14	76.70	76.60	-4	3,722	-0.11%
2018/12/11	0	0.00	61	74.82	76.40	-61	3,696	-1.65%
2018/12/10	34	74.51	8	74.14	75.00	26	3,713	0.70%
2018/12/07	34	74.14	4	74.23	73.80	30	3,750	0.80%
2018/12/06	1	76.70	20.9	76.69	74.50	-19.9	3,844	-0.52%
2018/12/05	31	75.56	11	76.75	75.60	20	3,862	0.52%
2018/12/04	21	76.52	65.4	76.95	75.90	-44.4	3,877	-1.15%
2018/12/03	67	73.26	32	72.53	73.00	35	3,767	0.93%
2018/11/30	8.1	70.62	2	72.10	70.60	6.1	3,784	0.16%
2018/11/29	0.1	69.80	6	69.92	70.30	-5.9	3,777	-0.16%
2018/11/28	3	69.73	10	70.28	69.50	-7	3,779	-0.19%
2018/11/27	1.5	68.53	6	69.20	69.10	-4.5	3,781	-0.12%
2018/11/26	14	68.63	15.7	67.18	69.50	-1.7	3,755	-0.05%
2018/11/22	2	64.00	1	64.30	63.60	1	3,951	0.03%
2018/11/21	4	64.73	0	0.00	64.80	4	4,083	0.10%
2018/11/19	1	67.00	0	0.00	66.30	1	4,256	0.02%
2018/11/15	0	0.00	5	65.40	65.30	-5	4,395	-0.11%
2018/11/14	1	65.40	0	0.00	65.80	1	4,462	0.02%
2018/11/13	5	66.00	3.1	65.02	66.00	1.9	4,568	0.04%
2018/11/12	2	63.55	1	64.80	63.90	1	4,701	0.02%
2018/11/09	2	63.80	0	0.00	64.60	2	4,716	0.04%
2018/11/08	0	0.00	15	65.24	64.50	-15	4,729	-0.32%
2018/11/07	10	64.43	9	65.47	65.90	1	4,705	0.02%
2018/11/06	7	64.06	1	64.20	63.60	6	4,703	0.13%
2018/11/05	194.6	63.19	1	62.90	63.60	193.6	4,735	4.09%	大買/鉅額交易
2018/11/02	0	0.00	0.7	62.40	62.90	-0.7	4,722	-0.01%
2018/11/01	17.2	62.46	9.4	61.55	63.20	7.8	4,669	0.17%
2018/10/31	0	0.00	7	56.21	57.50	-7	4,543	-0.15%
2018/10/29	2	51.80	5	52.24	51.90	-3	4,603	-0.07%
2018/10/26	1	52.00	22	52.30	52.60	-21	4,622	-0.45%
2018/10/25	0	0.00	1	51.90	52.20	-1	4,677	-0.02%
2018/10/24	2	54.70	7	53.24	54.50	-5	4,724	-0.11%
2018/10/23	1	51.70	23	52.87	51.70	-22	4,808	-0.46%
2018/10/22	25	52.29	0	0.00	52.30	25	4,849	0.52%
2018/10/09	5.2	43.93	5	44.79	43.25	0.2	4,831	0.00%
2018/10/08	2	44.83	0	0.00	44.75	2	4,845	0.04%
2018/10/05	2	47.00	2	45.20	45.20	0	4,880	0.00%
2018/10/04	3	47.95	4	47.90	47.45	-1	4,918	-0.02%
2018/10/03	8	47.57	4	47.41	47.15	4	4,885	0.08%
2018/10/02	1	49.70	0	0.00	49.65	1	4,870	0.02%
2018/10/01	0	0.00	1	50.70	50.70	-1	4,903	-0.02%
2018/09/27	3	50.10	0	0.00	50.10	3	5,245	0.06%
2018/09/26	5	50.00	2	50.10	49.95	3	5,367	0.06%
2018/09/21	1	51.00	0	0.00	51.10	1	5,586	0.02%
2018/09/19	1	51.50	1	52.00	50.80	0	6,229	0.00%
2018/09/18	1	51.30	0	0.00	51.50	1	6,565	0.02%
2018/09/14	0	0.00	0	51.90	51.70	0	7,661	0.00%
2018/09/13	1	51.00	2	51.70	51.10	-1	7,836	-0.01%
2018/09/12	4	50.85	14	51.19	51.60	-10	7,841	-0.13%
2018/09/11	12	51.10	1	51.10	51.10	11	7,793	0.14%
2018/09/10	2	50.20	58	50.36	49.90	-56	7,753	-0.72%
2018/09/07	3	52.70	3	52.50	51.90	0	7,715	0.00%
2018/09/06	1	52.80	0	0.00	53.30	1	7,704	0.01%
2018/09/05	3	53.03	1	53.30	52.80	2	7,711	0.03%
2018/09/04	1	51.40	2	52.35	52.60	-1	7,693	-0.01%
2018/09/03	15	51.89	52	51.93	51.20	-37	7,713	-0.48%
2018/08/31	2	54.40	3	54.76	54.30	-1	7,627	-0.01%
2018/08/30	1	54.20	27	54.21	54.40	-26	7,591	-0.34%
2018/08/29	0	0.00	2	53.50	53.30	-2	7,554	-0.03%
2018/08/28	4	53.43	123	54.10	53.50	-119	7,593	-1.57%	大賣/鉅額交易
2018/08/27	52	52.89	12	52.90	53.10	40	7,632	0.52%
2018/08/24	5	51.36	14	51.71	52.00	-9	7,621	-0.12%
2018/08/23	7	52.27	7	52.90	52.40	0	7,835	0.00%
2018/08/22	0	0.00	1	52.20	52.20	-1	7,831	-0.01%
2018/08/21	6	52.18	2	52.90	52.40	4	7,781	0.05%
2018/08/20	15	51.79	67	51.68	52.40	-52	7,728	-0.67%
2018/08/17	68	50.83	11	50.81	51.10	57	7,553	0.75%
2018/08/16	4	50.85	16	51.11	49.65	-12	7,459	-0.16%
2018/08/15	0	0.00	1	49.80	50.10	-1	7,337	-0.01%
2018/08/14	3	50.47	3	49.90	50.30	0	7,343	0.00%
2018/08/13	4	49.51	23	49.80	50.10	-19	7,308	-0.26%
2018/08/10	7	49.71	3	50.23	49.60	4	7,223	0.06%
2018/08/09	1	49.45	8	49.79	50.30	-7	7,158	-0.10%
2018/08/08	3	48.95	12	49.03	49.30	-9	7,055	-0.13%
2018/08/07	0	0.00	30	47.78	47.80	-30	6,923	-0.43%
2018/08/06	31	48.01	2	48.20	48.20	29	6,974	0.42%
2018/08/02	4	47.25	2	47.80	47.35	2	6,961	0.03%
2018/08/01	1	47.80	0	0.00	47.80	1	6,963	0.01%
2018/07/31	2	48.00	7	47.91	48.35	-5	6,916	-0.07%
2018/07/30	1	47.55	38	47.97	47.65	-37	6,936	-0.53%
2018/07/27	38	48.00	6	47.63	48.00	32	6,999	0.46%
2018/07/26	30	47.06	0	0.00	47.00	30	6,988	0.43%
2018/07/24	1	47.85	2	48.20	48.20	-1	6,867	-0.01%
2018/07/23	2	48.05	0	0.00	48.25	2	6,846	0.03%
2018/07/20	0	0.00	3	49.97	50.10	-3	6,789	-0.04%
2018/07/19	14	49.71	0	0.00	49.60	14	6,747	0.21%
2018/07/18	4	51.78	4	51.28	50.90	0	6,648	0.00%
2018/07/17	2	51.65	3	51.50	51.70	-1	6,570	-0.02%
2018/07/16	1	51.60	22	52.18	51.40	-21	6,563	-0.32%
2018/07/13	23	51.78	2	51.80	51.80	21	6,544	0.32%
2018/07/12	0	0.00	2	51.30	51.10	-2	6,706	-0.03%
2018/07/11	14	49.88	25	49.66	49.75	-11	6,629	-0.17%
2018/07/10	2	50.20	2	50.70	50.60	0	6,610	0.00%
2018/07/09	27	49.97	5	49.70	49.45	22	6,528	0.34%
2018/07/06	6	49.67	5	49.46	49.90	1	6,484	0.02%
2018/07/05	11	51.15	2	49.35	49.00	9	6,346	0.14%
2018/07/04	7	50.91	7	51.77	52.50	0	6,119	0.00%
2018/07/03	4	50.55	9	51.53	50.30	-5	5,995	-0.08%
2018/07/02	6	51.22	0	0.00	50.90	6	5,884	0.10%
2018/06/29	20	53.13	34	52.56	52.10	-14	5,758	-0.24%
2018/06/28	15	53.06	45	53.09	52.80	-30	5,485	-0.55%
2018/06/27	143	51.40	1	52.50	51.10	142	5,088	2.79%	大買/鉅額交易
2018/06/26	28	51.50	17	51.52	52.10	11	4,739	0.23%
2018/06/25	288	52.32	191	52.99	53.00	97	4,324	2.24%	大買/大賣/
2018/06/22	0	0.00	12	48.92	48.60	-12	3,655	-0.33%
2018/06/21	0	0.00	5	48.05	47.75	-5	3,469	-0.14%
2018/06/20	15	46.87	0	0.00	46.90	15	3,466	0.43%
2018/06/19	0	0.00	20	47.40	47.35	-20	3,587	-0.56%
2018/06/14	3	47.65	0	0.00	47.50	3	3,606	0.08%
2018/06/13	3	48.45	0	0.00	48.25	3	3,591	0.08%
2018/06/12	1	48.45	2	48.80	48.85	-1	3,565	-0.03%
2018/06/11	1	48.55	0	0.00	48.65	1	3,518	0.03%
2018/06/08	4	48.40	2	48.15	48.50	2	3,456	0.06%
2018/06/07	2	48.48	22	48.38	48.20	-20	3,422	-0.58%
2018/06/06	10	48.79	1	49.00	48.65	9	3,392	0.27%
2018/06/05	7	48.74	41	48.70	48.30	-34	3,385	-1.00%
2018/06/04	76	48.50	37	49.02	49.30	39	3,303	1.18%
2018/06/01	1	47.85	21	48.06	47.75	-20	3,187	-0.63%
2018/05/31	11	48.40	10	48.08	48.50	1	3,125	0.03%
2018/05/30	22	45.75	0	0.00	45.80	22	2,877	0.76%
2018/05/29	4	46.83	24	46.74	46.65	-20	2,846	-0.70%
2018/05/28	2	46.90	55	47.45	46.85	-53	2,832	-1.87%
2018/05/25	60	46.35	8	47.35	47.35	52	2,776	1.87%
2018/05/24	0	0.00	2	46.60	46.60	-2	2,815	-0.07%
2018/05/23	0	0.00	2	46.28	46.00	-2	2,868	-0.07%
2018/05/22	10	45.95	6	45.97	46.00	4	2,859	0.14%
2018/05/18	3	45.53	0	0.00	45.70	3	2,869	0.10%
2018/05/16	0	0.00	1	46.20	45.75	-1	2,947	-0.03%
2018/05/15	3	46.45	1	46.40	46.30	2	2,998	0.07%
2018/05/14	1	46.05	1	46.40	46.45	0	3,106	0.00%
2018/05/10	1	45.45	0	0.00	45.40	1	3,240	0.03%
2018/05/09	22	45.03	3	45.67	45.60	19	3,230	0.59%
2018/05/08	0	0.00	10	44.80	44.50	-10	3,197	-0.31%
2018/05/07	1	45.00	1	45.10	45.00	0	3,216	0.00%
2018/05/04	1	45.65	3	45.67	45.70	-2	3,206	-0.06%
2018/05/03	2	43.70	39	43.83	43.70	-37	3,146	-1.18%
2018/05/02	30	43.40	0	0.00	43.50	30	3,145	0.95%
2018/04/26	0	0.00	2	43.35	42.95	-2	3,284	-0.06%
2018/04/25	10	42.75	0	0.00	42.80	10	3,297	0.30%
2018/04/24	1	43.50	1	43.90	43.50	0	3,269	0.00%
2018/04/23	5	45.00	0	0.00	44.90	5	3,256	0.15%
2018/04/20	0	0.00	6	45.48	45.50	-6	3,278	-0.18%
2018/04/19	2	45.58	3	46.43	45.60	-1	3,291	-0.03%
2018/04/18	53	45.90	28	45.94	45.50	25	3,248	0.77%
2018/04/17	1	43.10	47	44.15	43.05	-46	3,098	-1.48%
2018/04/16	61	43.91	0	0.00	44.20	61	3,142	1.94%
2018/04/03	1	44.15	0	0.00	44.10	1	3,367	0.03%
2018/04/02	0	0.00	1	44.85	44.80	-1	3,365	-0.03%
2018/03/29	4	44.36	0	0.00	44.25	4	3,415	0.12%
2018/03/28	0	0.00	5	45.45	45.00	-5	3,408	-0.15%
2018/03/27	0	0.00	5	45.40	45.35	-5	3,401	-0.15%
2018/03/23	0	0.00	7	43.97	43.95	-7	3,384	-0.21%
2018/03/22	29	46.08	0	0.00	45.10	29	3,472	0.84%
2018/03/21	0	0.00	1	45.95	45.90	-1	3,401	-0.03%
2018/03/19	2	45.58	31	45.64	45.40	-29	3,376	-0.86%
2018/03/15	4	45.80	50	45.60	45.60	-46	3,469	-1.33%
2018/03/14	0	0.00	0	45.80	45.75	0	3,512	0.00%
2018/03/09	0	0.00	2	45.25	45.00	-2	3,701	-0.05%
2018/03/07	1	44.30	1	44.45	44.20	0	3,769	0.00%
2018/03/06	1	43.90	1	43.95	44.05	0	3,921	0.00%
2018/03/05	1	43.20	0	0.00	43.20	1	4,022	0.02%
2018/03/02	1	43.95	0	0.00	43.90	1	4,145	0.02%
2018/02/27	30	45.70	0	0.00	45.30	30	4,340	0.69%
2018/02/26	1	45.20	0	0.00	45.45	1	4,371	0.02%
2018/02/22	10	44.35	2	44.15	44.10	8	4,505	0.18%
2018/02/21	0	0.00	1	44.50	44.70	-1	4,575	-0.02%
2018/02/12	11	43.35	7	43.97	43.35	4	4,682	0.09%
2018/02/09	8	43.73	0	0.00	43.90	8	5,035	0.16%
2018/02/08	20	44.45	30	43.96	44.50	-10	5,490	-0.18%
2018/02/06	0	0.00	2	45.10	42.70	-2	5,539	-0.04%
2018/02/05	3	45.68	0	0.00	46.10	3	5,546	0.05%
2018/02/02	51	46.85	2	47.18	48.00	49	5,564	0.88%
2018/01/31	1	46.20	1	46.15	46.20	0	5,805	0.00%
2018/01/30	1	46.60	2	46.78	46.90	-1	6,055	-0.02%
2018/01/26	2	46.28	1	46.10	46.15	1	6,555	0.02%
2018/01/23	1	46.60	20	46.50	46.15	-19	7,584	-0.25%
2018/01/22	20	46.05	0	0.00	46.70	20	7,568	0.26%
2018/01/18	1	45.50	50	45.40	45.50	-49	7,687	-0.64%
2018/01/17	3	45.65	3	45.95	45.50	0	7,798	0.00%
2018/01/16	0	0.00	2	45.65	45.65	-2	7,860	-0.03%
2018/01/15	0	0.00	1	45.00	45.30	-1	7,867	-0.01%
2018/01/12	0	0.00	1	44.65	44.50	-1	7,863	-0.01%
2018/01/11	1	44.80	21	44.94	43.90	-20	7,854	-0.25%
2018/01/10	24	45.49	6	45.23	45.05	18	7,804	0.23%
2018/01/09	25	45.11	0	0.00	45.55	25	7,927	0.32%
2018/01/08	2	44.90	2	45.50	44.75	0	7,985	0.00%
2018/01/05	32	46.24	1	45.70	45.90	31	7,960	0.39%
2018/01/04	1	45.60	0	0.00	45.60	1	7,947	0.01%
2018/01/03	1	46.10	0	0.00	46.00	1	7,938	0.01%